Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.09,3.2,3.07,3.17,1360,0
2005-02-28,3.16,3.16,3.07,3.07,1700,0
2005-03-01,3.06,3.16,3.03,3.03,4600,0
2005-03-02,3.05,3.18,3.03,3.13,6000,0
2005-03-03,3.03,3.19,3.01,3.08,4150,0
2005-03-04,3.03,3.05,3,3,3000,0
2005-03-07,3.07,3.07,3,3.06,3805,0
2005-03-08,3,3.12,3,3.12,10631,0
2005-03-09,3,3.12,3,3,4675,0
2005-03-10,3,3.1,3,3.1,3743,0
2005-03-11,3.09,3.1,3,3.1,4090,0
2005-03-14,3.02,3.03,3,3.02,4000,0
2005-03-15,3.01,3.01,3.01,3.01,700,0
2005-03-16,3,3,3,3,5800,0
2005-03-17,3,3.09,2.91,3.09,12255,0
2005-03-18,2.94,2.97,2.9,2.95,5100,0
2005-03-21,2.91,2.95,2.66,2.94,8425,0
2005-03-22,2.72,3.01,2.72,2.94,3110,0
2005-03-23,2.68,2.84,2.68,2.7,2496,0
2005-03-24,2.89,2.89,2.72,2.85,4410,0
2005-03-28,2.9,3.07,2.9,3.03,8990,0
2005-03-29,2.77,2.77,2.77,2.77,1000,0
2005-03-30,2.76,2.9,2.71,2.9,2575,0
2005-03-31,2.75,2.9,2.75,2.9,4566,0
2005-04-01,2.78,2.78,2.52,2.66,13847,0
2005-04-04,2.8,2.8,2.5,2.53,3800,0
2005-04-05,2.66,2.69,2.57,2.57,4904,0
2005-04-06,2.7,3.05,2.57,2.59,5300,0
2005-04-07,2.92,2.92,2.35,2.5,9148,0
2005-04-08,2.77,2.77,2.46,2.68,5366,0
2005-04-11,2.68,2.68,2.38,2.4,2400,0
2005-04-12,2.62,2.62,2.48,2.48,2534,0
2005-04-13,2.47,2.75,2.47,2.48,1602,0
2005-04-14,2.65,2.65,2.5,2.5,4292,0
2005-04-15,2.62,2.63,2.4,2.4,3755,0
2005-04-18,2.42,2.63,2.4,2.4,900,0
2005-04-19,2.72,2.9,2.58,2.71,1639,0
2005-04-20,2.9,4.73,2.8,3.07,343828,0
2005-04-21,2.94,3.19,2.81,2.92,84561,0
2005-04-22,2.8,3,2.69,2.88,16664,0
2005-04-25,2.9,2.99,2.4,2.9,34900,0
2005-04-26,2.9,2.9,2.67,2.79,3029,0
2005-04-27,2.41,2.8,2.41,2.57,15160,0
2005-04-28,2.45,2.6,2.17,2.23,98164,0
2005-04-29,3.02,3.75,2.66,3.4,1517869,0
2005-05-02,3.4,3.6,3.11,3.37,208962,0
2005-05-03,3.39,3.5,3.17,3.4,89117,0
2005-05-04,3.43,3.48,3.32,3.35,27746,0
2005-05-05,3.27,3.75,3.27,3.6,111999,0
2005-05-06,3.61,3.69,3.36,3.45,79911,0
2005-05-09,3.4,3.5,3.3,3.36,27970,0
2005-05-10,3.39,3.54,3.39,3.44,47672,0
2005-05-11,3.35,3.55,3.31,3.55,19000,0
2005-05-12,3.46,3.58,3.43,3.45,22450,0
2005-05-13,3.46,3.5,3.42,3.42,32917,0
2005-05-16,3.43,3.51,3.42,3.47,29526,0
2005-05-17,3.5,3.5,3.05,3.41,71036,0
2005-05-18,3.36,3.4,3.22,3.23,31017,0
2005-05-19,3.25,3.47,3.25,3.42,14560,0
2005-05-20,3.58,3.6,3.48,3.57,25608,0
2005-05-23,3.65,3.67,3.55,3.61,51516,0
2005-05-24,3.68,3.94,3.68,3.9,76696,0
2005-05-25,3.94,3.94,3.78,3.8,23265,0
2005-05-26,3.7,3.83,3.56,3.75,20387,0
2005-05-27,3.63,3.77,3.63,3.77,21835,0
2005-05-31,3.7,3.78,3.68,3.77,36644,0
2005-06-01,3.9,3.99,3.85,3.93,53475,0
2005-06-02,3.86,3.97,3.81,3.83,32638,0
2005-06-03,3.86,3.91,3.61,3.69,37225,0
2005-06-06,3.84,3.84,3.56,3.64,29720,0
2005-06-07,3.69,3.69,3.42,3.5,68547,0
2005-06-08,3.47,3.5,3.43,3.46,38660,0
2005-06-09,3.6,3.6,3.41,3.45,11770,0
2005-06-10,3.54,3.6,3.41,3.52,8195,0
2005-06-13,3.52,3.6,3.43,3.45,20554,0
2005-06-14,3.41,3.54,3.31,3.51,25329,0
2005-06-15,3.56,3.56,3.34,3.42,24918,0
2005-06-16,3.45,3.57,3.34,3.42,22060,0
2005-06-17,3.42,3.42,3.35,3.39,28499,0
2005-06-20,3.34,3.37,3.25,3.29,39357,0
2005-06-21,3.4,3.52,3.25,3.25,39235,0
2005-06-22,3.24,3.47,3.22,3.3,36170,0
2005-06-23,3.3,3.39,3.25,3.29,13927,0
2005-06-24,3.2,3.4,3.2,3.36,31612,0
2005-06-27,3.36,3.4,3.18,3.35,25100,0
2005-06-28,3.27,3.39,3.26,3.35,25759,0
2005-06-29,3.27,3.4,3.25,3.39,16354,0
2005-06-30,3.4,3.67,3.35,3.4,25595,0
2005-07-01,3.34,3.48,3.34,3.44,14914,0
2005-07-05,3.4,3.65,3.3,3.51,16431,0
2005-07-06,3.54,3.8,3.54,3.8,80389,0
2005-07-07,3.8,3.95,3.75,3.84,26494,0
2005-07-08,3.8,3.93,3.78,3.89,25425,0
2005-07-11,3.82,3.92,3.82,3.84,19250,0
2005-07-12,3.92,3.92,3.77,3.84,9830,0
2005-07-13,3.77,3.88,3.75,3.8,3934,0
2005-07-14,3.9,3.9,3.76,3.81,5388,0
2005-07-15,3.8,3.81,3.75,3.81,8599,0
2005-07-18,3.73,3.86,3.54,3.59,9575,0
2005-07-19,3.6,3.77,3.6,3.71,15500,0
2005-07-20,3.9,3.9,3.68,3.86,9554,0
2005-07-21,3.74,3.85,3.74,3.82,10830,0
2005-07-22,3.8,3.9,3.8,3.82,10459,0
2005-07-25,3.82,3.88,3.75,3.77,18458,0
2005-07-26,3.95,3.95,3.75,3.8,13250,0
2005-07-27,3.25,3.7,3.25,3.55,92460,0
2005-07-28,3.46,3.59,3.4,3.5,18617,0
2005-07-29,3.42,3.59,3.42,3.58,13440,0
2005-08-01,3.52,3.85,3.51,3.85,34609,0
2005-08-02,3.75,3.88,3.75,3.81,20585,0
2005-08-03,3.73,4.47,3.73,4.17,193449,0
2005-08-04,4.1,4.15,4.02,4.12,67686,0
2005-08-05,4.14,4.15,3.91,3.92,39358,0
2005-08-08,4.1,4.1,3.9,3.92,25760,0
2005-08-09,3.92,4,3.75,3.97,40165,0
2005-08-10,3.89,3.91,3.81,3.82,22301,0
2005-08-11,3.81,4,3.81,4,25601,0
2005-08-12,4,4,3.9,3.94,20759,0
2005-08-15,3.87,3.96,3.86,3.89,23627,0
2005-08-16,3.73,3.93,3.73,3.9,42334,0
2005-08-17,3.84,3.96,3.84,3.89,11720,0
2005-08-18,3.88,3.91,3.88,3.9,9665,0
2005-08-19,3.95,4.11,3.9,4.08,42761,0
2005-08-22,4.15,4.3,4.03,4.3,100633,0
2005-08-23,4.35,4.44,4.15,4.25,244997,0
2005-08-24,5.36,5.59,4.81,5.13,1861464,0
2005-08-25,5,5.15,4.9,4.94,245518,0
2005-08-26,4.93,5.06,4.7,4.72,165642,0
2005-08-29,4.72,5,4.65,4.93,107518,0
2005-08-30,4.88,4.88,4.69,4.69,59094,0
2005-08-31,4.69,5.1,4.6,4.99,88637,0
2005-09-01,4.99,5.25,4.76,4.96,112439,0
2005-09-02,5.05,5.05,4.76,4.76,73167,0
2005-09-06,4.75,5.11,4.7,5.03,94961,0
2005-09-07,4.96,5.04,4.8,4.88,58785,0
2005-09-08,4.85,5,4.85,4.88,30425,0
2005-09-09,4.9,4.95,4.8,4.82,57207,0
2005-09-12,4.84,5.11,4.82,5.1,43424,0
2005-09-13,5.2,5.5,5.1,5.47,308008,0
2005-09-14,5.5,5.61,5.14,5.18,91933,0
2005-09-15,5,5.15,4.95,4.99,67721,0
2005-09-16,5,5.1,4.88,4.99,39463,0
2005-09-19,4.98,5.1,4.7,4.92,51585,0
2005-09-20,4.81,5.04,4.43,4.53,124263,0
2005-09-21,4.5,4.5,4.34,4.39,86081,0
2005-09-22,4.39,4.6,4.27,4.43,48812,0
2005-09-23,4.55,4.59,4.43,4.5,30150,0
2005-09-26,4.5,4.71,4.5,4.65,24303,0
2005-09-27,4.66,4.77,4.44,4.74,36168,0
2005-09-28,4.7,4.7,4.28,4.37,41076,0
2005-09-29,4.38,4.44,4.06,4.17,63023,0
2005-09-30,4.1,4.19,4.05,4.12,37595,0
2005-10-03,3.99,4.03,3.75,3.92,105360,0
2005-10-04,3.99,4,3.76,3.97,51126,0
2005-10-05,3.91,3.95,3.81,3.85,26006,0
2005-10-06,3.76,4.15,3.74,4.09,81384,0
2005-10-07,4.09,4.09,3.81,4.01,69620,0
2005-10-10,3.82,3.9,3.8,3.8,39262,0
2005-10-11,3.8,3.85,3.69,3.75,21785,0
2005-10-12,3.73,4,3.69,3.8,34093,0
2005-10-13,3.76,4.08,3.75,3.94,34152,0
2005-10-14,3.77,4.2,3.77,4.06,29303,0
2005-10-17,4.05,4.2,4,4.16,27362,0
2005-10-18,4.25,4.25,4.14,4.19,28553,0
2005-10-19,4.2,4.2,3.98,4.16,16397,0
2005-10-20,4.09,4.35,4.09,4.28,16501,0
2005-10-21,4.4,4.47,4.23,4.35,41556,0
2005-10-24,4.41,4.41,4,4.16,50235,0
2005-10-25,4.16,4.16,3.91,4.07,32626,0
2005-10-26,4.07,4.1,4,4,71995,0
2005-10-27,3.99,4.17,3.76,4.16,40674,0
2005-10-28,4.02,4.15,3.9,4.04,27288,0
2005-10-31,4.13,4.25,4.06,4.21,27620,0
2005-11-01,4.35,4.56,4.29,4.39,63152,0
2005-11-02,4.2,4.63,3.54,4.08,284785,0
2005-11-03,4.03,4.03,3.53,3.57,83482,0
2005-11-04,3.6,3.6,3.3,3.39,112019,0
2005-11-07,3.31,3.49,3.12,3.22,89896,0
2005-11-08,3.24,3.35,3.23,3.34,48480,0
2005-11-09,3.41,3.44,3.34,3.34,25521,0
2005-11-10,3.34,3.34,3.23,3.23,18010,0
2005-11-11,3.35,3.53,3.25,3.44,42080,0
2005-11-14,3.37,3.5,3.28,3.38,10752,0
2005-11-15,3.31,3.49,3.31,3.49,24592,0
2005-11-16,3.5,3.51,3.46,3.5,6230,0
2005-11-17,3.5,3.64,3.5,3.6,11951,0
2005-11-18,3.59,3.64,3.23,3.35,54560,0
2005-11-21,3.3,3.4,3.3,3.3,14172,0
2005-11-22,3.28,3.35,3.27,3.3,8100,0
2005-11-23,3.27,3.35,3.22,3.22,36530,0
2005-11-25,3.24,3.31,3.11,3.22,57418,0
2005-11-28,3.22,3.39,3.18,3.37,19107,0
2005-11-29,3.42,3.42,3.22,3.3,11937,0
2005-11-30,3.35,3.35,3.26,3.31,13400,0
2005-12-01,3.28,3.4,3.28,3.31,18565,0
2005-12-02,3.35,3.37,3.29,3.37,34175,0
2005-12-05,3.4,3.4,3.32,3.32,2922,0
2005-12-06,3.3,3.34,3.23,3.3,15761,0
2005-12-07,3.26,3.38,3.24,3.28,13092,0
2005-12-08,3.27,3.4,3.24,3.34,9381,0
2005-12-09,3.25,3.28,3.22,3.23,44684,0
2005-12-12,3.23,3.23,3.15,3.16,33952,0
2005-12-13,3.2,3.22,3.18,3.18,62338,0
2005-12-14,3.2,3.24,3.17,3.19,28948,0
2005-12-15,3.24,3.24,3.15,3.17,25115,0
2005-12-16,3.24,3.28,3.2,3.21,74865,0
2005-12-19,3.2,3.27,2.93,3.11,67829,0
2005-12-20,3.15,3.26,3.08,3.11,31000,0
2005-12-21,3.11,3.21,3,3.02,28440,0
2005-12-22,3.02,3.21,3.02,3.19,13752,0
2005-12-23,3.19,3.25,3.12,3.25,13971,0
2005-12-27,3.31,3.34,3.14,3.17,19919,0
2005-12-28,3.11,3.2,3.03,3.16,18452,0
2005-12-29,3.04,3.15,3.02,3.11,29700,0
2005-12-30,3.08,3.25,3.02,3.2,33809,0
2006-01-03,3.13,3.2,3.12,3.2,11400,0
2006-01-04,3.15,3.28,3.14,3.2,27233,0
2006-01-05,3.2,3.29,3.2,3.25,14600,0
2006-01-06,3.29,3.42,3.29,3.42,55441,0
2006-01-09,3.42,3.43,3.36,3.38,5014,0
2006-01-10,3.4,3.5,3.4,3.49,20350,0
2006-01-11,3.37,3.45,3.32,3.37,45641,0
2006-01-12,3.5,3.52,3.4,3.48,26915,0
2006-01-13,3.46,3.49,3.39,3.48,17439,0
2006-01-17,3.5,3.55,3.48,3.51,18939,0
2006-01-18,3.39,3.6,3.36,3.45,25369,0
2006-01-19,3.5,3.5,3.41,3.45,22930,0
2006-01-20,3.45,3.56,3.45,3.51,17889,0
2006-01-23,3.45,3.59,3.45,3.54,16890,0
2006-01-24,3.55,3.55,3.42,3.44,58293,0
2006-01-25,3.44,3.54,3.26,3.3,103163,0
2006-01-26,3.49,3.49,3.34,3.4,4300,0
2006-01-27,3.41,3.43,3.41,3.41,4194,0
2006-01-30,3.5,3.75,3.5,3.74,39274,0
2006-01-31,3.74,3.78,3.58,3.63,82534,0
2006-02-01,4.1,4.11,3.85,3.89,133221,0
2006-02-02,3.92,3.99,3.88,3.89,22146,0
2006-02-03,3.88,3.96,3.81,3.86,11607,0
2006-02-06,3.9,3.9,3.73,3.76,15000,0
2006-02-07,3.95,4,3.73,3.89,36642,0
2006-02-08,4,4,3.82,3.86,8913,0
2006-02-09,3.8,3.94,3.8,3.89,12420,0
2006-02-10,3.8,3.89,3.77,3.84,9517,0
2006-02-13,3.77,3.94,3.77,3.8,14389,0
2006-02-14,3.83,3.92,3.79,3.87,13570,0
2006-02-15,3.89,3.89,3.8,3.82,14874,0
2006-02-16,3.8,3.94,3.8,3.89,8500,0
2006-02-17,3.9,3.95,3.8,3.81,22544,0
2006-02-21,3.81,3.9,3.81,3.86,35654,0
2006-02-22,3.85,3.94,3.85,3.92,75279,0
2006-02-23,3.99,4,3.92,3.93,154878,0
2006-02-24,3.9,3.93,3.82,3.86,27140,0
2006-02-27,3.9,3.9,3.82,3.9,18692,0
2006-02-28,3.89,3.93,3.83,3.9,10730,0
2006-03-01,3.95,3.95,3.86,3.9,17500,0
2006-03-02,3.82,3.92,3.8,3.9,29358,0
2006-03-03,3.95,3.99,3.9,3.98,14950,0
2006-03-06,3.95,4,3.84,3.9,27690,0
2006-03-07,3.9,3.98,3.89,3.94,13501,0
2006-03-08,3.9,3.97,3.7,3.91,37428,0
2006-03-09,3.76,4,3.76,3.89,8558,0
2006-03-10,3.89,3.99,3.89,3.91,7600,0
2006-03-13,3.94,3.98,3.92,3.93,7866,0
2006-03-14,3.96,3.97,3.91,3.91,7800,0
2006-03-15,3.91,3.98,3.91,3.97,21848,0
2006-03-16,3.94,4,3.94,3.97,11435,0
2006-03-17,3.99,4,3.93,4,20169,0
2006-03-20,4.06,4.2,4.04,4.14,32382,0
2006-03-21,4.19,4.19,4.16,4.16,2360,0
2006-03-22,4.14,4.15,4.06,4.12,11900,0
2006-03-23,4.15,4.16,4.07,4.16,5770,0
2006-03-24,4.23,4.23,4.12,4.21,17731,0
2006-03-27,4.28,4.33,4.23,4.33,26901,0
2006-03-28,4.35,4.37,4.17,4.23,43813,0
2006-03-29,4.23,4.38,4.05,4.32,71428,0
2006-03-30,4.36,4.37,4.31,4.33,24950,0
2006-03-31,4.35,4.35,4.24,4.35,32979,0
2006-04-03,4.26,4.48,4.26,4.44,24224,0
2006-04-04,4.14,4.48,4.11,4.3,26182,0
2006-04-05,4.24,4.29,4.23,4.26,11100,0
2006-04-06,4.25,4.3,4.23,4.25,6675,0
2006-04-07,4.24,4.28,4.24,4.25,12300,0
2006-04-10,4.2,4.28,4.15,4.25,20202,0
2006-04-11,4.2,4.26,4.2,4.26,9520,0
2006-04-12,4.26,4.26,4.15,4.25,5850,0
2006-04-13,4.18,4.33,4.18,4.33,5245,0
2006-04-17,4.34,4.38,4.25,4.29,10019,0
2006-04-18,4.3,4.4,4.3,4.4,7272,0
2006-04-19,4.4,4.4,4.25,4.32,15284,0
2006-04-20,4.4,4.45,4.18,4.45,11200,0
2006-04-21,4.45,4.5,4.38,4.44,19887,0
2006-04-24,4.44,4.48,4.44,4.44,38573,0
2006-04-25,4.5,4.5,4.38,4.4,22210,0
2006-04-26,4.35,4.36,4.25,4.35,32273,0
2006-04-27,4.28,4.64,4.26,4.49,14362,0
2006-04-28,4.5,4.57,4.46,4.46,8497,0
2006-05-01,4.5,4.59,4.45,4.45,19585,0
2006-05-02,4.6,4.75,4.52,4.6,31054,0
2006-05-03,4.5,4.5,3.8,4,457706,0
2006-05-04,4.05,4.05,3.75,3.83,106400,0
2006-05-05,3.8,3.85,3.63,3.69,61786,0
2006-05-08,3.66,3.89,3.55,3.71,88445,0
2006-05-09,3.8,3.8,3.54,3.54,125179,0
2006-05-10,3.85,3.85,3.51,3.57,90804,0
2006-05-11,3.7,3.78,3.55,3.62,30972,0
2006-05-12,3.59,3.6,3.5,3.5,106372,0
2006-05-15,3.49,3.76,3.48,3.54,87271,0
2006-05-16,3.51,3.64,3.51,3.51,4981,0
2006-05-17,3.59,3.64,3.47,3.47,71504,0
2006-05-18,3.43,3.62,3.43,3.51,14407,0
2006-05-19,3.5,3.59,3.5,3.58,15396,0
2006-05-22,3.51,3.58,3.5,3.57,5732,0
2006-05-23,3.52,3.65,3.51,3.59,39829,0
2006-05-24,3.67,3.81,3.67,3.75,35164,0
2006-05-25,3.75,3.79,3.71,3.75,31542,0
2006-05-26,3.75,3.75,3.6,3.71,11213,0
2006-05-30,3.69,3.69,3.6,3.6,18836,0
2006-05-31,3.51,3.7,3.51,3.7,18510,0
2006-06-01,3.78,3.78,3.65,3.73,9084,0
2006-06-02,3.74,3.75,3.74,3.75,12124,0
2006-06-05,3.75,3.78,3.74,3.74,19224,0
2006-06-06,3.73,3.9,3.73,3.75,24250,0
2006-06-07,3.75,3.92,3.75,3.83,16102,0
2006-06-08,3.58,3.81,3.58,3.8,12600,0
2006-06-09,3.84,3.94,3.77,3.8,10550,0
2006-06-12,3.65,3.75,3.65,3.74,23437,0
2006-06-13,3.73,3.84,3.72,3.75,5243,0
2006-06-14,3.76,3.86,3.76,3.86,9558,0
2006-06-15,3.77,3.85,3.75,3.83,34932,0
2006-06-16,3.73,3.8,3.7,3.73,18250,0
2006-06-19,3.7,3.97,3.65,3.73,18838,0
2006-06-20,3.7,3.81,3.7,3.71,16518,0
2006-06-21,3.71,3.86,3.7,3.8,20193,0
2006-06-22,3.79,3.95,3.74,3.9,6100,0
2006-06-23,3.84,3.84,3.79,3.79,9900,0
2006-06-26,3.73,3.8,3.7,3.72,33532,0
2006-06-27,3.7,3.85,3.7,3.7,11536,0
2006-06-28,3.7,3.87,3.7,3.84,24700,0
2006-06-29,3.73,3.92,3.73,3.92,8782,0
2006-06-30,3.74,3.93,3.67,3.91,18263,0
2006-07-03,3.9,4.01,3.9,4,4477,0
2006-07-05,3.74,4,3.7,3.98,22319,0
2006-07-06,3.96,4.25,3.96,4.14,29254,0
2006-07-07,3.96,4.24,3.96,4.24,23352,0
2006-07-10,4.2,4.27,4,4.2,52123,0
2006-07-11,5.85,6.66,5.4,6.37,2355899,0
2006-07-12,6.4,7.25,6.05,6.14,2999937,0
2006-07-13,6.01,6.47,5.88,6.2,641251,0
2006-07-14,6.26,6.94,6.16,6.84,456236,0
2006-07-17,6.54,6.93,6.42,6.5,356709,0
2006-07-18,6.58,6.79,6.25,6.37,273733,0
2006-07-19,6.48,6.74,6.34,6.49,229638,0
2006-07-20,6.63,7.59,6.48,6.9,1271253,0
2006-07-21,6.84,6.84,6.06,6.1,585446,0
2006-07-24,6.23,6.46,6.15,6.17,210811,0
2006-07-25,6.15,6.4,6.14,6.2,109192,0
2006-07-26,6.26,6.65,6.13,6.46,237028,0
2006-07-27,6.52,6.63,6.15,6.21,165437,0
2006-07-28,6.3,6.38,6.19,6.26,113484,0
2006-07-31,6.36,6.46,6.01,6.16,216850,0
2006-08-01,6.1,6.81,6.04,6.62,341829,0
2006-08-02,6.69,7.28,6.68,7.1,940074,0
2006-08-03,7.1,7.35,6.75,6.93,330944,0
2006-08-04,6.98,7.15,6.59,6.74,256154,0
2006-08-07,6.83,6.97,6.58,6.78,163558,0
2006-08-08,6.75,7,6.61,6.92,232288,0
2006-08-09,7,7.58,6.94,7.16,666950,0
2006-08-10,7.3,7.3,6.79,7.04,173820,0
2006-08-11,7.18,7.24,6.9,7,124404,0
2006-08-14,7.11,7.44,6.83,7,390809,0
2006-08-15,7,7.13,6.21,6.27,585482,0
2006-08-16,6.38,6.64,6.24,6.48,168119,0
2006-08-17,6.52,6.89,6.4,6.69,156683,0
2006-08-18,6.75,6.75,6.42,6.66,72644,0
2006-08-21,6.57,6.67,6.34,6.54,209828,0
2006-08-22,6.65,6.9,6.33,6.81,568057,0
2006-08-23,6.03,6.07,5.4,5.59,1298399,0
2006-08-24,5.55,5.58,5.26,5.39,346983,0
2006-08-25,5.4,5.4,5.21,5.25,236208,0
2006-08-28,5.25,5.34,5,5.11,237750,0
2006-08-29,5.11,5.36,5.11,5.31,301631,0
2006-08-30,5.27,5.4,5.13,5.17,120430,0
2006-08-31,5.02,5.17,5.01,5.13,126219,0
2006-09-01,5.1,5.27,5.05,5.22,76455,0
2006-09-05,5.21,5.58,4.92,5.53,300038,0
2006-09-06,5.59,5.8,5.28,5.64,229470,0
2006-09-07,5.55,5.79,5.36,5.72,148338,0
2006-09-08,5.75,5.75,5.56,5.57,43353,0
2006-09-11,5.59,5.7,5.28,5.6,77466,0
2006-09-12,5.6,5.75,5.57,5.71,82723,0
2006-09-13,5.75,5.9,5.72,5.86,69303,0
2006-09-14,5.86,5.96,5.8,5.95,41002,0
2006-09-15,5.93,6.13,5.79,6.01,147555,0
2006-09-18,6.06,6.13,5.74,5.9,78165,0
2006-09-19,5.86,5.91,5.62,5.81,58307,0
2006-09-20,5.86,5.98,5.72,5.97,45810,0
2006-09-21,5.97,5.97,5.56,5.66,39938,0
2006-09-22,5.7,5.81,5.56,5.68,30100,0
2006-09-25,5.68,5.68,5.49,5.64,33593,0
2006-09-26,5.6,5.69,5.46,5.64,54386,0
2006-09-27,5.6,5.79,5.58,5.75,24545,0
2006-09-28,5.71,5.87,5.69,5.82,10200,0
2006-09-29,5.81,5.92,5.79,5.87,21062,0
2006-10-02,5.91,5.91,5.66,5.71,40431,0
2006-10-03,5.75,5.75,5.17,5.24,182184,0
2006-10-04,5.2,5.5,5.2,5.4,51238,0
2006-10-05,5.4,5.59,5.4,5.45,26157,0
2006-10-06,5.49,5.6,5.46,5.55,20720,0
2006-10-09,5.59,5.74,5.57,5.6,58786,0
2006-10-10,5.55,5.73,5.55,5.73,27629,0
2006-10-11,5.68,5.75,5.55,5.67,18188,0
2006-10-12,5.55,5.86,5.52,5.75,89352,0
2006-10-13,5.71,5.8,5.61,5.72,58438,0
2006-10-16,5.68,5.72,5.61,5.72,47153,0
2006-10-17,5.68,5.68,5.35,5.44,83351,0
2006-10-18,5.41,5.72,5.41,5.6,57749,0
2006-10-19,5.66,5.71,5.49,5.58,35017,0
2006-10-20,5.54,5.71,5.54,5.65,16526,0
2006-10-23,5.65,5.89,5.62,5.72,78700,0
2006-10-24,5.68,5.82,5.65,5.73,21750,0
2006-10-25,5.77,5.88,5.76,5.85,11473,0
2006-10-26,5.88,5.88,5.77,5.85,19114,0
2006-10-27,5.78,5.87,5.78,5.85,20046,0
2006-10-30,5.75,5.87,5.74,5.75,36899,0
2006-10-31,5.76,5.83,5.6,5.76,211172,0
2006-11-01,5.1,5.3,5.05,5.05,421360,0
2006-11-02,5.05,5.11,4.85,4.88,171373,0
2006-11-03,4.85,4.87,4.62,4.67,123985,0
2006-11-06,4.67,5.07,4.62,4.96,103526,0
2006-11-07,4.93,5.06,4.74,4.91,59475,0
2006-11-08,4.85,5,4.83,4.85,68475,0
2006-11-09,4.88,5,4.87,4.88,15555,0
2006-11-10,4.9,4.99,4.78,4.94,34192,0
2006-11-13,4.91,5.15,4.88,5.04,39445,0
2006-11-14,5.07,5.08,4.98,5,10867,0
2006-11-15,4.98,5.07,4.96,5.02,16326,0
2006-11-16,5.05,5.05,4.95,4.95,30140,0
2006-11-17,4.95,4.99,4.9,4.9,25312,0
2006-11-20,4.9,5.12,4.78,5.08,60430,0
2006-11-21,5.11,5.17,5,5.17,32598,0
2006-11-22,5.1,5.13,5.07,5.08,9923,0
2006-11-24,5.07,5.07,4.94,4.99,18155,0
2006-11-27,4.96,5.07,4.86,4.93,37200,0
2006-11-28,4.91,5,4.87,4.95,28322,0
2006-11-29,4.95,5.01,4.86,5.01,20323,0
2006-11-30,4.98,5,4.86,4.95,27213,0
2006-12-01,4.87,4.97,4.87,4.95,25290,0
2006-12-04,4.92,4.99,4.85,4.89,31086,0
2006-12-05,4.86,5,4.85,4.94,40396,0
2006-12-06,4.91,4.91,4.81,4.84,55943,0
2006-12-07,4.83,4.85,4.78,4.8,23111,0
2006-12-08,4.78,4.97,4.78,4.88,45272,0
2006-12-11,4.81,4.98,4.8,4.95,64081,0
2006-12-12,4.95,5,4.75,4.79,31942,0
2006-12-13,4.8,4.88,4.75,4.76,22503,0
2006-12-14,4.78,4.89,4.55,4.7,47087,0
2006-12-15,4.7,4.93,4.7,4.85,21850,0
2006-12-18,4.77,4.82,4.74,4.74,35351,0
2006-12-19,4.75,4.79,4.55,4.61,39690,0
2006-12-20,4.58,4.83,4.57,4.64,15180,0
2006-12-21,4.61,4.65,4.5,4.58,32890,0
2006-12-22,4.59,4.73,4.51,4.55,9651,0
2006-12-26,4.58,4.77,4.45,4.53,29319,0
2006-12-27,4.55,4.63,4.52,4.57,12500,0
2006-12-28,4.49,4.79,4.49,4.69,9946,0
2006-12-29,4.62,4.85,4.62,4.78,26814,0
2007-01-03,4.8,4.9,4.8,4.84,23094,0
2007-01-04,4.83,4.87,4.63,4.7,21859,0
2007-01-05,4.63,4.76,4.55,4.67,63095,0
2007-01-08,4.64,4.75,4.63,4.67,8000,0
2007-01-09,4.8,4.89,4.68,4.69,13695,0
2007-01-10,4.68,4.76,4.68,4.68,15700,0
2007-01-11,4.63,4.8,4.63,4.67,43341,0
2007-01-12,4.68,4.83,4.66,4.68,35730,0
2007-01-16,4.68,4.73,4.65,4.65,15940,0
2007-01-17,4.65,4.83,4.64,4.8,18185,0
2007-01-18,4.84,4.86,4.68,4.8,63004,0
2007-01-19,4.8,4.81,4.76,4.81,16622,0
2007-01-22,4.84,4.84,4.79,4.8,6591,0
2007-01-23,4.8,4.84,4.7,4.82,34942,0
2007-01-24,4.8,4.84,4.77,4.81,14961,0
2007-01-25,4.81,4.81,4.78,4.8,44061,0
2007-01-26,4.78,4.8,4.69,4.78,56054,0
2007-01-29,4.77,4.83,4.77,4.83,18920,0
2007-01-30,4.95,5.01,4.85,4.91,87393,0
2007-01-31,3.98,4.24,3.57,4,326069,0
2007-02-01,4.11,4.11,3.9,4,79983,0
2007-02-02,4.04,4.04,3.96,4,35862,0
2007-02-05,4,4.03,3.98,3.99,42183,0
2007-02-06,3.98,4,3.8,3.98,97457,0
2007-02-07,3.95,4,3.89,3.99,44398,0
2007-02-08,4,4,3.88,3.93,215733,0
2007-02-09,3.95,3.99,3.94,3.94,11250,0
2007-02-12,3.91,3.95,3.89,3.89,88050,0
2007-02-13,3.9,3.9,3.86,3.88,124710,0
2007-02-14,3.86,3.92,3.86,3.9,50861,0
2007-02-15,3.89,3.93,3.89,3.9,26320,0
2007-02-16,3.86,4.15,3.86,4.05,30125,0
2007-02-20,4.07,4.18,4.05,4.08,28812,0
2007-02-21,4.03,4.17,4.03,4.08,18661,0
2007-02-22,4.12,4.14,4.03,4.07,9769,0
2007-02-23,4.07,4.08,4,4.02,15119,0
2007-02-26,4.02,4.03,3.98,4.02,9996,0
2007-02-27,3.99,4.04,3.97,3.99,16625,0
2007-02-28,4.02,4.08,3.93,4.08,57077,0
2007-03-01,4.06,4.15,4.06,4.12,31235,0
2007-03-02,4.12,4.23,4.11,4.22,41931,0
2007-03-05,4.15,4.36,4.01,4.32,104800,0
2007-03-06,4.33,4.34,4.28,4.29,20958,0
2007-03-07,4.3,4.3,4.17,4.2,8166,0
2007-03-08,4.15,4.21,4.09,4.09,12200,0
2007-03-09,4.08,4.11,4,4,28638,0
2007-03-12,4,4.16,3.98,4.13,26602,0
2007-03-13,4.1,4.12,4.1,4.1,33500,0
2007-03-14,4.13,4.13,4,4.02,3123,0
2007-03-15,4.02,4.12,3.98,3.98,10399,0
2007-03-16,3.98,4,3.97,3.97,28492,0
2007-03-19,3.98,4.04,3.98,3.99,4471,0
2007-03-20,4.02,4.03,3.98,3.98,11760,0
2007-03-21,3.98,4.01,3.98,3.99,12223,0
2007-03-22,3.97,4.02,3.97,3.98,11139,0
2007-03-23,3.97,4,3.96,3.96,13275,0
2007-03-26,3.96,3.99,3.95,3.96,5855,0
2007-03-27,4.03,4.03,3.92,3.92,16910,0
2007-03-28,3.94,3.97,3.91,3.91,10113,0
2007-03-29,3.95,4.03,3.91,3.92,14094,0
2007-03-30,3.97,4.1,3.97,4.1,7760,0
2007-04-02,4.01,4.1,3.97,3.97,15996,0
2007-04-03,3.95,4.08,3.94,3.94,10800,0
2007-04-04,3.98,4.01,3.95,3.95,5650,0
2007-04-05,3.97,4.01,3.94,3.94,7900,0
2007-04-09,3.94,4.01,3.94,3.96,8400,0
2007-04-10,3.96,4.08,3.95,3.97,7600,0
2007-04-11,4.04,4.04,3.96,4,2875,0
2007-04-12,3.96,4.02,3.95,3.95,6460,0
2007-04-13,3.98,4,3.97,3.98,1600,0
2007-04-16,4.04,4.04,3.95,3.99,13835,0
2007-04-17,3.99,4.05,3.98,4,19725,0
2007-04-18,4.03,4.09,4.01,4.03,30485,0
2007-04-19,4,4.02,4,4,5852,0
2007-04-20,4.02,4.04,3.98,4,9370,0
2007-04-23,4.01,4.02,4,4.01,17706,0
2007-04-24,4.05,4.12,4.03,4.03,14403,0
2007-04-25,4.07,4.09,4.01,4.02,13660,0
2007-04-26,4.03,4.03,3.96,4.02,26256,0
2007-04-27,4.07,4.07,4.01,4.01,5300,0
2007-04-30,4.06,4.08,3.96,3.98,12370,0
2007-05-01,4.04,4.17,3.91,4.15,62796,0
2007-05-02,4.2,4.74,4.02,4.7,108554,0
2007-05-03,4.7,4.7,4.43,4.58,24630,0
2007-05-04,4.58,4.67,4.34,4.52,10700,0
2007-05-07,4.49,4.78,4.49,4.77,50530,0
2007-05-08,4.97,5.24,4.9,5.16,58355,0
2007-05-09,5.13,5.24,4.91,4.94,19163,0
2007-05-10,4.94,4.99,4.81,4.88,12611,0
2007-05-11,4.81,4.86,4.55,4.77,13257,0
2007-05-14,4.76,4.85,4.75,4.75,5664,0
2007-05-15,4.75,4.75,4.66,4.74,7641,0
2007-05-16,4.72,4.76,4.54,4.56,7948,0
2007-05-17,4.55,4.6,4.55,4.55,6550,0
2007-05-18,4.55,4.6,4.32,4.36,16659,0
2007-05-21,4.34,4.5,4.33,4.41,9834,0
2007-05-22,4.39,4.56,4.38,4.45,3100,0
2007-05-23,4.55,4.59,4.5,4.57,27246,0
2007-05-24,4.6,4.65,4.56,4.56,11140,0
2007-05-25,4.64,4.65,4.52,4.52,9632,0
2007-05-29,4.54,4.72,4.54,4.63,4721,0
2007-05-30,4.46,4.6,4.46,4.56,2488,0
2007-05-31,4.49,4.68,4.49,4.5,3760,0
2007-06-01,4.54,4.59,4.49,4.5,5000,0
2007-06-04,4.4,4.61,4.4,4.47,17495,0
2007-06-05,4.43,4.7,4.43,4.53,17379,0
2007-06-06,4.58,4.65,4.4,4.57,21996,0
2007-06-07,4.51,4.74,4.49,4.59,19174,0
2007-06-08,4.59,4.81,4.55,4.72,16944,0
2007-06-11,4.81,4.81,4.53,4.56,13803,0
2007-06-12,4.6,4.6,4.46,4.56,10185,0
2007-06-13,4.53,4.7,4.47,4.7,4825,0
2007-06-14,4.69,4.7,4.47,4.62,6500,0
2007-06-15,4.66,4.74,4.6,4.62,15572,0
2007-06-18,4.62,4.7,4.62,4.7,14744,0
2007-06-19,4.64,4.81,4.64,4.72,24765,0
2007-06-20,4.75,4.82,4.74,4.75,11870,0
2007-06-21,4.78,5.59,4.75,5.55,109395,0
2007-06-22,5.75,5.8,5.42,5.5,164482,0
2007-06-25,5.5,5.5,5.05,5.05,103229,0
2007-06-26,5.14,5.4,4.91,5.12,49930,0
2007-06-27,5.14,5.26,4.9,5.06,21710,0
2007-06-28,5.07,5.12,5.07,5.1,2960,0
2007-06-29,5.09,5.19,5.09,5.09,11220,0
2007-07-02,5.16,5.2,5.11,5.12,15340,0
2007-07-03,5.15,5.2,5.14,5.16,15300,0
2007-07-05,5.19,5.3,5.15,5.16,18820,0
2007-07-06,5.16,5.2,5.11,5.15,13955,0
2007-07-09,5.15,5.36,5.15,5.3,28875,0
2007-07-10,5.25,5.39,5.16,5.29,11375,0
2007-07-11,5.22,5.36,5.22,5.27,16349,0
2007-07-12,5.23,5.39,5.08,5.27,16907,0
2007-07-13,5.25,5.43,5.19,5.31,5700,0
2007-07-16,5.28,5.31,5.19,5.31,12840,0
2007-07-17,5.27,5.43,5.21,5.43,36629,0
2007-07-18,5.48,5.5,5.25,5.5,26350,0
2007-07-19,5.55,5.55,5.23,5.4,27390,0
2007-07-20,5.45,5.48,5.35,5.35,12990,0
2007-07-23,5.35,5.4,5.31,5.37,22194,0
2007-07-24,5.27,5.33,5.25,5.26,10677,0
2007-07-25,5.25,5.3,5.15,5.23,18693,0
2007-07-26,5.2,5.22,5.07,5.08,22120,0
2007-07-27,5.08,5.13,5.07,5.08,11949,0
2007-07-30,5.08,5.09,5,5.01,29873,0
2007-07-31,5.04,5.16,5.04,5.09,9842,0
2007-08-01,5.05,5.05,4.81,4.96,27921,0
2007-08-02,5.02,5.02,4.84,5.01,3647,0
2007-08-03,4.98,5.02,4.83,4.99,5800,0
2007-08-06,5.01,5.05,4.9,4.93,11127,0
2007-08-07,4.99,4.99,4.93,4.96,2298,0
2007-08-08,4.93,4.98,4.77,4.94,13902,0
2007-08-09,4.97,5.02,4.9,4.9,16885,0
2007-08-10,4.76,5,4.76,4.91,15084,0
2007-08-13,4.95,5.08,4.9,4.91,46860,0
2007-08-14,5.02,5.07,4.91,4.95,17925,0
2007-08-15,4.98,5.04,4.96,4.97,7950,0
2007-08-16,4.94,5.04,4.93,4.97,11575,0
2007-08-17,4.93,5.02,4.92,4.99,21215,0
2007-08-20,4.95,5,4.11,4.87,36347,0
2007-08-21,4.77,4.95,4.71,4.87,12714,0
2007-08-22,4.3,4.6,4.15,4.3,133734,0
2007-08-23,4.33,4.53,4.32,4.38,13770,0
2007-08-24,4.42,4.55,4.36,4.48,16998,0
2007-08-27,4.48,4.54,4.4,4.54,12535,0
2007-08-28,4.48,4.52,4.4,4.5,6978,0
2007-08-29,4.38,4.49,4.37,4.47,14537,0
2007-08-30,4.43,4.53,4.4,4.41,7138,0
2007-08-31,4.53,4.53,4.4,4.52,5500,0
2007-09-04,4.4,4.52,4.39,4.41,4602,0
2007-09-05,4.35,4.52,4.3,4.41,17525,0
2007-09-06,4.41,4.53,4.4,4.52,6969,0
2007-09-07,4.45,4.51,4.33,4.4,11964,0
2007-09-10,4.46,4.46,4.35,4.35,11364,0
2007-09-11,4.37,4.43,4.35,4.38,12492,0
2007-09-12,4.44,4.5,4.41,4.47,2800,0
2007-09-13,4.41,4.45,4.4,4.41,4080,0
2007-09-14,4.38,4.59,4.38,4.52,11727,0
2007-09-17,4.5,4.53,4.42,4.5,10586,0
2007-09-18,4.43,4.57,4.43,4.48,7762,0
2007-09-19,4.47,4.63,4.44,4.58,9017,0
2007-09-20,4.6,4.64,4.49,4.63,8100,0
2007-09-21,4.57,4.62,4.57,4.62,5700,0
2007-09-24,4.5,4.64,4.47,4.64,11725,0
2007-09-25,4.6,4.62,4.45,4.56,14085,0
2007-09-26,4.47,4.74,4.47,4.74,5475,0
2007-09-27,4.61,4.78,4.6,4.65,8324,0
2007-09-28,4.65,4.68,4.6,4.66,10052,0
2007-10-01,4.54,4.74,4.45,4.74,16928,0
2007-10-02,4.75,4.8,4.51,4.65,52560,0
2007-10-03,4.59,4.91,4.59,4.89,19180,0
2007-10-04,4.83,4.94,4.42,4.71,15024,0
2007-10-05,4.99,4.99,4.51,4.72,5994,0
2007-10-08,4.77,4.94,4.74,4.81,7702,0
2007-10-09,4.69,4.89,4.65,4.79,10089,0
2007-10-10,4.8,4.88,4.5,4.5,3399,0
2007-10-11,4.55,4.83,4.51,4.57,12682,0
2007-10-12,4.54,4.76,4.52,4.68,11497,0
2007-10-15,4.6,4.63,4.38,4.6,11674,0
2007-10-16,4.6,4.86,4.51,4.85,8705,0
2007-10-17,4.82,4.88,4.6,4.77,8666,0
2007-10-18,4.8,4.9,4.6,4.7,15702,0
2007-10-19,4.65,4.9,4.61,4.68,8844,0
2007-10-22,4.89,4.89,4.62,4.65,19445,0
2007-10-23,4.81,4.89,4.65,4.68,9881,0
2007-10-24,4.73,4.79,4.53,4.68,5350,0
2007-10-25,4.74,4.74,4.52,4.61,35300,0
2007-10-26,4.73,4.78,4.58,4.66,3047,0
2007-10-29,4.63,4.73,4.55,4.63,14234,0
2007-10-30,4.71,4.8,4.63,4.79,20920,0
2007-10-31,4.7,4.7,4.28,4.47,23528,0
2007-11-01,4.46,4.63,4.45,4.55,22670,0
2007-11-02,4.45,4.48,4.36,4.45,27230,0
2007-11-05,4.4,4.68,4.33,4.44,7300,0
2007-11-06,4.35,4.35,4.3,4.31,8558,0
2007-11-07,4.3,4.34,4.2,4.23,12447,0
2007-11-08,4.2,4.41,4.2,4.35,9487,0
2007-11-09,4.25,4.32,4.25,4.32,1715,0
2007-11-12,4.44,4.44,4.16,4.16,10260,0
2007-11-13,4.21,4.24,4.17,4.17,4150,0
2007-11-14,4.19,4.23,4.18,4.2,12760,0
2007-11-15,4.16,4.2,4.15,4.16,8847,0
2007-11-16,4.19,4.23,4.18,4.23,15158,0
2007-11-19,4.17,4.21,4.15,4.21,3050,0
2007-11-20,4.18,4.2,4.15,4.2,3800,0
2007-11-21,4.18,4.2,4.18,4.2,6700,0
2007-11-23,4.17,4.2,4.16,4.2,1986,0
2007-11-26,4.18,4.44,4.18,4.31,3425,0
2007-11-27,4.36,4.37,4.18,4.18,9455,0
2007-11-28,4.15,4.34,4.15,4.21,2150,0
2007-11-29,4.15,4.18,4.15,4.17,11100,0
2007-11-30,4.15,4.23,4.15,4.23,1935,0
2007-12-03,4.15,4.45,4.14,4.39,16844,0
2007-12-04,4.24,4.42,4.15,4.32,5225,0
2007-12-05,4.4,4.43,4.22,4.28,4474,0
2007-12-06,4.21,4.35,4.19,4.19,7100,0
2007-12-07,4.35,4.36,4.17,4.18,10297,0
2007-12-10,4.17,4.29,4.17,4.28,2800,0
2007-12-11,4.27,4.39,4.23,4.23,2865,0
2007-12-12,4.34,4.34,4.22,4.25,5370,0
2007-12-13,4.24,4.3,4.24,4.25,4600,0
2007-12-14,4.25,4.25,4.2,4.24,8630,0
2007-12-17,4.23,4.28,4.2,4.25,3900,0
2007-12-18,4.2,4.23,4.08,4.11,58716,0
2007-12-19,4.12,4.19,4.11,4.15,16100,0
2007-12-20,4.19,4.19,4.16,4.19,4660,0
2007-12-21,4.12,4.19,4.1,4.16,51240,0
2007-12-24,4.16,4.19,4.12,4.16,11800,0
2007-12-26,4.19,4.19,4.07,4.17,12687,0
2007-12-27,4.18,4.19,4.01,4.14,14700,0
2007-12-28,4.16,4.17,4.07,4.13,13600,0
2007-12-31,4.07,4.18,4.07,4.18,22724,0
2008-01-02,4.2,4.29,4.1,4.29,6400,0
2008-01-03,4.16,4.16,3.41,3.83,68338,0
2008-01-04,3.62,4,3.61,3.98,26900,0
2008-01-07,3.96,3.96,3.87,3.96,5700,0
2008-01-08,3.92,3.99,3.85,3.86,10366,0
2008-01-09,3.88,4.11,3.88,4.09,17355,0
2008-01-10,3.92,4.14,3.88,3.92,4587,0
2008-01-11,3.85,4.01,3.8,3.85,3400,0
2008-01-14,3.8,3.86,3.76,3.86,8852,0
2008-01-15,3.93,3.94,3.8,3.85,10050,0
2008-01-16,3.84,3.94,3.74,3.74,27302,0
2008-01-17,3.76,3.82,3.73,3.79,19062,0
2008-01-18,3.81,3.95,3.67,3.67,9635,0
2008-01-22,3.51,3.52,3.06,3.25,46184,0
2008-01-23,3.3,3.4,3.16,3.16,21350,0
2008-01-24,3.15,3.6,3.12,3.54,24189,0
2008-01-25,3.22,3.59,3.2,3.42,21324,0
2008-01-28,3.47,3.59,3.47,3.47,57418,0
2008-01-29,3.54,3.57,3.54,3.57,19350,0
2008-01-30,3.5,3.59,3.5,3.58,14800,0
2008-01-31,3.55,3.6,3.21,3.35,16577,0
2008-02-01,3.26,3.57,3.26,3.57,5553,0
2008-02-04,3.44,3.49,3.4,3.4,27941,0
2008-02-05,3.4,3.4,3.2,3.31,32350,0
2008-02-06,3.32,3.39,3.2,3.3,11855,0
2008-02-07,3.21,3.26,3.17,3.22,31270,0
2008-02-08,3.26,3.31,3.2,3.31,18850,0
2008-02-11,3.31,3.34,3.26,3.32,14954,0
2008-02-12,3.38,3.45,3.34,3.43,21710,0
2008-02-13,3.4,3.47,3.37,3.41,9470,0
2008-02-14,3.41,3.45,3.28,3.45,7103,0
2008-02-15,3.34,3.47,3.34,3.45,5600,0
2008-02-19,3.46,3.54,3.35,3.38,11508,0
2008-02-20,3.3,3.51,3.3,3.33,7260,0
2008-02-21,3.39,3.42,3.37,3.4,11880,0
2008-02-22,3.37,3.45,3.31,3.32,7700,0
2008-02-25,3.39,3.49,3.35,3.35,7761,0
2008-02-26,3.36,3.38,3.2,3.2,31617,0
2008-02-27,3.19,3.31,3.19,3.2,7550,0
2008-02-28,3.25,3.25,3.2,3.22,14544,0
2008-02-29,3.22,3.32,3.17,3.17,11500,0
2008-03-03,3.24,3.27,3.03,3.05,57175,0
2008-03-04,3,3.17,3,3.11,9099,0
2008-03-05,3.17,3.17,3.1,3.14,8140,0
2008-03-06,3.13,3.17,3.1,3.15,10302,0
2008-03-07,3.15,3.15,3.07,3.12,10200,0
2008-03-10,3.09,3.11,2.94,2.94,11166,0
2008-03-11,2.93,2.99,2.83,2.9,17055,0
2008-03-12,2.9,2.9,2.85,2.85,13500,0
2008-03-13,2.83,2.97,2.83,2.97,12669,0
2008-03-14,2.96,2.98,2.92,2.92,8685,0
2008-03-17,2.96,2.97,2.84,2.87,11585,0
2008-03-18,2.82,2.99,2.75,2.93,22608,0
2008-03-19,2.05,2.71,2.05,2.7,120041,0
2008-03-20,2.64,2.81,2.3,2.66,27627,0
2008-03-24,2.64,2.79,2.64,2.7,12900,0
2008-03-25,2.69,2.76,2.58,2.58,17935,0
2008-03-26,2.55,2.55,2.44,2.46,38447,0
2008-03-27,2.36,2.63,2.36,2.63,123037,0
2008-03-28,2.69,2.74,2.58,2.6,9023,0
2008-03-31,2.5,2.69,2.46,2.59,3072,0
2008-04-01,2.39,2.65,2.39,2.63,39868,0
2008-04-02,2.6,2.69,2.6,2.63,166890,0
2008-04-03,2.51,2.61,2.33,2.44,110444,0
2008-04-04,2.39,2.51,2.39,2.45,45700,0
2008-04-07,2.5,2.54,2.46,2.5,9595,0
2008-04-08,2.41,2.52,2.4,2.43,4700,0
2008-04-09,2.4,2.53,2.4,2.51,18306,0
2008-04-10,2.48,2.5,2.45,2.45,7613,0
2008-04-11,2.46,2.58,2.45,2.58,13226,0
2008-04-14,2.58,2.58,2.58,2.58,400,0
2008-04-15,2.52,2.6,2.46,2.6,1864,0
2008-04-16,2.51,2.58,2.5,2.57,8332,0
2008-04-17,2.57,2.59,2.52,2.52,16450,0
2008-04-18,2.64,2.64,2.51,2.56,9136,0
2008-04-21,2.62,2.62,2.62,2.62,150,0
2008-04-22,2.65,2.65,2.55,2.55,3100,0
2008-04-23,2.64,2.64,2.56,2.56,919,0
2008-04-24,2.62,2.62,2.5,2.59,2153,0
2008-04-25,2.62,2.64,2.56,2.56,600,0
2008-04-28,2.6,2.64,2.58,2.6,76808,0
2008-04-29,2.63,2.65,2.57,2.6,29165,0
2008-04-30,3.26,4.18,3.26,3.67,796673,0
2008-05-01,3.73,3.89,3.51,3.6,171531,0
2008-05-02,3.6,3.73,3.52,3.58,109529,0
2008-05-05,3.58,3.73,3.5,3.53,53690,0
2008-05-06,3.52,3.61,3.49,3.54,35919,0
2008-05-07,3.5,3.77,3.5,3.59,57745,0
2008-05-08,3.62,3.64,3.51,3.51,15888,0
2008-05-09,3.54,3.75,3.5,3.75,26172,0
2008-05-12,3.74,3.75,3.59,3.63,18726,0
2008-05-13,3.62,3.72,3.62,3.63,15820,0
2008-05-14,3.66,3.73,3.65,3.69,15123,0
2008-05-15,3.72,3.72,3.65,3.7,14895,0
2008-05-16,3.64,3.66,3.61,3.63,18471,0
2008-05-19,3.56,3.56,3.51,3.52,15954,0
2008-05-20,3.54,3.56,3.52,3.53,10450,0
2008-05-21,3.53,3.54,3.5,3.52,19300,0
2008-05-22,3.55,3.57,3.38,3.57,25537,0
2008-05-23,3.53,3.62,3.48,3.6,6600,0
2008-05-27,3.59,3.6,3.52,3.6,24388,0
2008-05-28,3.61,3.7,3.6,3.7,17452,0
2008-05-29,3.62,3.7,3.52,3.52,20571,0
2008-05-30,3.6,3.66,3.55,3.6,15800,0
2008-06-02,3.65,3.66,3.52,3.57,18960,0
2008-06-03,3.54,3.64,3.53,3.54,2900,0
2008-06-04,3.58,3.6,3.53,3.53,7995,0
2008-06-05,3.58,3.65,3.56,3.59,48749,0
2008-06-06,3.58,3.69,3.52,3.61,18120,0
2008-06-09,3.58,3.58,3.42,3.54,35400,0
2008-06-10,3.61,3.61,3.46,3.55,5750,0
2008-06-11,3.55,3.7,3.55,3.57,22829,0
2008-06-12,3.54,3.56,3.54,3.55,9500,0
2008-06-13,3.57,3.61,3.55,3.61,16514,0
2008-06-16,3.61,3.76,3.61,3.67,64720,0
2008-06-17,3.67,3.67,3.57,3.57,9558,0
2008-06-18,3.57,3.65,3.55,3.65,9700,0
2008-06-19,3.61,3.65,3.55,3.57,35664,0
2008-06-20,3.61,3.62,3.55,3.56,3290,0
2008-06-23,3.61,3.61,3.49,3.5,22287,0
2008-06-24,3.47,3.6,3.4,3.6,16453,0
2008-06-25,3.6,3.77,3.52,3.7,29708,0
2008-06-26,3.57,3.69,3.53,3.53,20300,0
2008-06-27,3.53,3.56,3.52,3.54,12328,0
2008-06-30,3.52,3.56,3.43,3.51,3495,0
2008-07-01,3.43,3.52,3.26,3.46,23745,0
2008-07-02,3.43,3.7,3.43,3.63,17666,0
2008-07-03,3.48,3.52,3.3,3.52,9100,0
2008-07-07,3.52,3.78,3.52,3.75,28200,0
2008-07-08,3.75,3.88,3.7,3.78,22558,0
2008-07-09,3.84,3.85,3.63,3.72,5662,0
2008-07-10,3.67,3.86,3.67,3.78,7745,0
2008-07-11,3.71,3.71,3.6,3.6,1842,0
2008-07-14,3.6,3.61,3.53,3.53,1050,0
2008-07-15,3.5,3.74,3.5,3.68,1860,0
2008-07-16,3.59,3.59,3.53,3.53,1700,0
2008-07-17,3.58,3.6,3.55,3.57,5771,0
2008-07-18,3.56,3.59,3.5,3.56,7144,0
2008-07-21,3.68,3.75,3.67,3.72,9161,0
2008-07-22,3.59,3.73,3.59,3.73,6552,0
2008-07-23,3.73,3.73,3.53,3.57,14820,0
2008-07-24,3.55,3.72,3.55,3.57,900,0
2008-07-25,3.57,3.62,3.54,3.55,9966,0
2008-07-29,3.71,3.71,3.71,3.71,166,0
2008-07-30,3.74,3.75,3.55,3.56,5675,0
2008-07-31,3.52,3.53,3.52,3.53,871,0
2008-08-01,3.55,3.55,3.48,3.5,5493,0
2008-08-04,3.56,3.56,3.52,3.53,4200,0
2008-08-05,3.72,3.72,3.53,3.53,5388,0
2008-08-06,3.61,3.9,3.54,3.65,15738,0
2008-08-07,3.7,3.73,3.66,3.66,2200,0
2008-08-08,3.54,3.83,3.53,3.58,19516,0
2008-08-11,3.62,3.62,3.56,3.56,2488,0
2008-08-12,3.6,3.64,3.58,3.63,2340,0
2008-08-13,3.76,3.76,3.58,3.6,4724,0
2008-08-14,3.7,3.81,3.56,3.81,6185,0
2008-08-15,3.82,3.85,3.81,3.84,2173,0
2008-08-18,3.86,3.86,3.61,3.76,2235,0
2008-08-19,3.57,3.78,3.55,3.73,11074,0
2008-08-20,3.5,3.59,2.51,3.31,44706,0
2008-08-21,3.36,3.37,3.16,3.24,42900,0
2008-08-22,3.2,3.49,3.2,3.39,10363,0
2008-08-25,3.33,3.35,3.31,3.31,10100,0
2008-08-26,3.4,3.4,3.31,3.31,4286,0
2008-08-27,3.35,3.35,3.31,3.35,4126,0
2008-08-28,3.37,3.39,3.31,3.31,3635,0
2008-08-29,3.35,3.36,3.31,3.36,6638,0
2008-09-02,3.4,3.58,3.38,3.39,5236,0
2008-09-04,3.2,3.35,3.17,3.18,17458,0
2008-09-05,3.17,3.32,3.17,3.25,74721,0
2008-09-08,3.26,3.34,3.23,3.23,7900,0
2008-09-09,3.25,3.25,3.24,3.24,6674,0
2008-09-10,3.58,3.58,3.25,3.55,15902,0
2008-09-11,3.41,3.41,3.41,3.41,100,0
2008-09-12,3.3,3.33,3.26,3.33,5200,0
2008-09-15,3.25,3.25,3.21,3.22,3611,0
2008-09-16,3.23,3.37,3.15,3.24,10410,0
2008-09-17,3.16,3.17,3.02,3.02,6907,0
2008-09-18,3.02,3.12,2.9,2.91,26126,0
2008-09-19,2.99,3,2.66,2.8,37761,0
2008-09-22,2.92,2.99,2.62,2.7,106606,0
2008-09-23,2.77,2.79,2.7,2.76,9929,0
2008-09-24,2.7,2.79,2.6,2.62,45685,0
2008-09-25,2.45,2.62,2.37,2.47,41360,0
2008-09-26,2.45,2.6,2.42,2.48,27251,0
2008-09-29,2.45,2.49,2.4,2.4,13816,0
2008-09-30,2.4,2.59,2.28,2.28,7488,0
2008-10-01,2.4,2.58,2.4,2.56,10173,0
2008-10-02,2.43,2.43,2.4,2.4,460,0
2008-10-03,2.49,2.49,2.4,2.41,9476,0
2008-10-06,2.4,2.42,2.12,2.12,32467,0
2008-10-07,2.19,2.2,1.85,1.87,37092,0
2008-10-08,1.85,1.85,1.64,1.74,53485,0
2008-10-09,1.74,1.74,1.71,1.71,1218,0
2008-10-10,1.67,1.67,1.47,1.48,40791,0
2008-10-13,1.56,1.66,1.51,1.66,41993,0
2008-10-14,1.74,1.77,1.67,1.71,75271,0
2008-10-15,1.7,1.7,1.68,1.68,7181,0
2008-10-16,1.7,1.7,1.64,1.64,3037,0
2008-10-17,1.49,1.77,1.49,1.73,8164,0
2008-10-20,1.95,1.96,1.67,1.67,3513,0
2008-10-21,1.87,1.87,1.67,1.68,6150,0
2008-10-22,1.66,1.67,1.37,1.67,27752,0
2008-10-23,1.58,1.6,1.45,1.45,16080,0
2008-10-24,1.4,1.45,1.4,1.4,9054,0
2008-10-27,1.49,1.74,1.3,1.38,12958,0
2008-10-28,1.59,1.6,1.3,1.41,28820,0
2008-10-29,1.42,1.67,1.26,1.4,19902,0
2008-10-30,1.52,1.52,1.51,1.51,1800,0
2008-10-31,1.53,1.6,1.53,1.58,6075,0
2008-11-03,1.72,1.75,1.6,1.66,4550,0
2008-11-04,1.66,1.74,1.59,1.68,8277,0
2008-11-05,1.7,1.7,1.57,1.57,4244,0
2008-11-06,1.54,1.54,1.4,1.47,21371,0
2008-11-07,1.5,1.5,1.5,1.5,1300,0
2008-11-10,1.49,1.49,1.35,1.43,8312,0
2008-11-11,1.5,1.51,1.47,1.5,4002,0
2008-11-12,1.44,1.44,1.2,1.27,19741,0
2008-11-13,1.35,1.38,1.27,1.32,3950,0
2008-11-14,1.28,1.3,1.27,1.28,2100,0
2008-11-17,1.36,1.38,1.31,1.32,24705,0
2008-11-18,1.44,1.44,1.01,1.03,77214,0
2008-11-19,1.13,1.25,1.1,1.1,56350,0
2008-11-20,1.08,1.08,1,1,22398,0
2008-11-21,1.07,1.07,0.92,0.99,14398,0
2008-11-24,1.14,1.14,1.02,1.02,13625,0
2008-11-25,1.05,1.13,1,1,6656,0
2008-11-26,1.08,1.08,0.8,0.97,20354,0
2008-11-28,0.98,1.16,0.98,1.16,6100,0
2008-12-01,1.29,1.3,1.1,1.1,8060,0
2008-12-02,1.1,1.1,1,1.01,7636,0
2008-12-03,1.03,1.1,1.03,1.1,3200,0
2008-12-04,1.09,1.1,0.97,1.03,4736,0
2008-12-05,1.09,1.09,0.9,1.04,9900,0
2008-12-08,1.08,1.1,1.05,1.07,2025,0
2008-12-09,1.21,1.22,1.01,1.21,9809,0
2008-12-10,1.18,1.18,0.95,1.06,3190,0
2008-12-11,1.08,1.1,0.96,0.97,4460,0
2008-12-12,1,1.06,1,1.06,1200,0
2008-12-15,1.08,1.1,1.03,1.03,12890,0
2008-12-16,1.06,1.1,1.06,1.07,4750,0
2008-12-17,1.07,1.1,1,1.04,26850,0
2008-12-18,1.04,1.08,0.96,1.08,7502,0
2008-12-19,1.09,1.09,1.01,1.02,4227,0
2008-12-22,1.04,1.09,1.03,1.09,8776,0
2008-12-23,1.09,1.1,1.03,1.03,13399,0
2008-12-24,1.05,1.05,0.95,1,34672,0
2008-12-26,1,1.08,0.95,1,9986,0
2008-12-29,1.01,1.01,0.92,0.94,33462,0
2008-12-30,1.04,1.04,0.9,0.91,20115,0
2008-12-31,0.97,1.08,0.97,0.97,24149,0
2009-01-02,1.09,1.2,1.05,1.19,19795,0
2009-01-05,1.2,1.24,1.14,1.2,18200,0
2009-01-06,1.19,1.2,1.1,1.2,19679,0
2009-01-07,1.18,1.2,1.16,1.2,15000,0
2009-01-08,1.18,1.19,1.18,1.18,6100,0
2009-01-09,1.2,1.2,1.18,1.18,6800,0
2009-01-12,1.2,1.2,1.03,1.08,12955,0
2009-01-13,1.09,1.1,1.04,1.08,17840,0
2009-01-14,1.07,1.1,1.02,1.1,21328,0
2009-01-15,1.06,1.06,1.01,1.05,7250,0
2009-01-16,1.05,1.05,1.05,1.05,1500,0
2009-01-20,1.11,1.11,0.99,0.99,18247,0
2009-01-21,1.09,1.09,1.02,1.02,6437,0
2009-01-23,1,1.01,0.91,1.01,19788,0
2009-01-26,1.02,1.03,1,1,2100,0
2009-01-27,1.04,1.05,1.04,1.04,2950,0
2009-01-28,1.04,1.04,1.04,1.04,615,0
2009-01-29,1.1,1.1,1.03,1.03,2250,0
2009-01-30,1.11,1.23,1.1,1.16,35700,0
2009-02-02,1.12,1.19,1.12,1.19,6893,0
2009-02-03,1.19,1.23,1.19,1.22,13326,0
2009-02-04,1.22,1.22,1.2,1.2,12120,0
2009-02-05,1.2,1.2,1.11,1.18,13077,0
2009-02-06,1.16,1.18,1.12,1.18,6000,0
2009-02-09,1.13,1.15,1.1,1.15,6560,0
2009-02-10,1.14,1.15,1.13,1.13,4099,0
2009-02-11,1.13,1.15,1.11,1.15,1246,0
2009-02-12,1.16,1.2,1.16,1.16,4924,0
2009-02-13,1.16,1.2,1.15,1.2,3702,0
2009-02-17,1.2,1.2,1.15,1.15,2950,0
2009-02-18,1.2,1.2,1.15,1.15,3732,0
2009-02-19,1.14,1.15,1.11,1.11,4747,0
2009-02-20,1.15,1.15,1.01,1.01,17164,0
2009-02-23,1.18,1.18,1.01,1.03,14892,0
2009-02-24,1,1.09,1,1.03,3050,0
2009-02-25,1.03,1.03,1.03,1.03,5300,0
2009-02-26,1.05,1.05,1.03,1.04,800,0
2009-02-27,1.04,1.04,1,1,1200,0
2009-03-02,1,1.1,0.93,0.94,17835,0
2009-03-03,0.97,1.08,0.91,0.91,21698,0
2009-03-04,0.92,0.99,0.91,0.91,3250,0
2009-03-05,0.92,1.02,0.91,0.91,2235,0
2009-03-06,0.92,0.94,0.9,0.9,6966,0
2009-03-09,0.89,0.91,0.76,0.9,12240,0
2009-03-10,0.86,0.91,0.77,0.86,1920,0
2009-03-11,0.85,0.88,0.83,0.88,2137,0
2009-03-12,0.92,0.92,0.9,0.9,600,0
2009-03-13,0.9,0.91,0.86,0.9,5000,0
2009-03-16,0.9,0.97,0.9,0.92,4761,0
2009-03-17,0.99,1,0.96,0.96,6100,0
2009-03-18,0.97,0.98,0.97,0.97,5500,0
2009-03-19,0.98,0.99,0.98,0.98,1100,0
2009-03-20,0.99,0.99,0.96,0.96,525,0
2009-03-23,0.96,1.02,0.96,1.02,2600,0
2009-03-24,1.02,1.02,1.01,1.02,6869,0
2009-03-25,1.04,1.08,1.04,1.08,900,0
2009-03-26,1.09,1.09,1.09,1.09,5000,0
2009-03-27,1.1,1.1,1.01,1.01,580,0
2009-03-30,1,1.07,1,1,3092,0
2009-03-31,0.97,0.99,0.94,0.94,10392,0
2009-04-01,0.92,1.04,0.82,0.91,2121,0
2009-04-02,0.94,0.95,0.93,0.95,400,0
2009-04-03,0.96,0.97,0.96,0.97,1067,0
2009-04-06,0.99,1.04,0.99,1.03,10629,0
2009-04-07,0.94,1,0.93,1,400,0
2009-04-08,1.04,1.04,0.98,0.98,4859,0
2009-04-09,1,1.09,1,1,3400,0
2009-04-13,1,1.04,1,1.04,4100,0
2009-04-14,1,1.09,0.92,1,4196,0
2009-04-15,1.04,1.06,0.99,1.03,7742,0
2009-04-16,1.05,1.26,1.04,1.14,30753,0
2009-04-17,1.1,1.1,1.01,1.09,13800,0
2009-04-20,1.17,1.17,1.11,1.12,8290,0
2009-04-21,1,1.11,1,1.06,8013,0
2009-04-22,1.08,1.14,1.08,1.14,3385,0
2009-04-23,1.06,1.19,1.06,1.19,14756,0
2009-04-24,1.1,1.15,1.1,1.13,19425,0
2009-04-27,1.11,1.19,1.1,1.15,6462,0
2009-04-28,1.17,1.17,1.1,1.11,20894,0
2009-04-29,1.22,1.47,1.22,1.45,64218,0
2009-04-30,1.47,1.47,1.41,1.45,18315,0
2009-05-01,1.47,1.47,1.38,1.46,8950,0
2009-05-04,1.46,1.46,1.4,1.4,8820,0
2009-05-05,1.4,1.4,1.3,1.34,12229,0
2009-05-06,1.41,1.5,1.41,1.49,25716,0
2009-05-07,1.5,1.66,1.41,1.45,23509,0
2009-05-08,1.54,1.55,1.49,1.55,7345,0
2009-05-11,1.44,2.35,1.44,1.94,65119,0
2009-05-12,1.94,1.94,1.75,1.87,26845,0
2009-05-13,1.67,1.76,1.6,1.6,20291,0
2009-05-14,1.8,1.8,1.7,1.7,2820,0
2009-05-15,1.75,1.75,1.5,1.6,16270,0
2009-05-18,1.56,1.61,1.45,1.45,23448,0
2009-05-19,1.5,1.91,1.5,1.63,16015,0
2009-05-20,1.75,1.85,1.7,1.72,12876,0
2009-05-21,1.75,1.8,1.62,1.63,22874,0
2009-05-22,1.79,1.79,1.57,1.67,750,0
2009-05-26,1.72,1.83,1.55,1.68,4000,0
2009-05-27,1.71,1.8,1.68,1.75,12431,0
2009-05-28,1.72,1.72,1.59,1.65,6300,0
2009-05-29,1.67,1.69,1.65,1.65,9899,0
2009-06-01,1.7,1.74,1.7,1.72,8800,0
2009-06-02,1.73,1.74,1.62,1.68,4859,0
2009-06-03,1.74,1.74,1.65,1.65,8126,0
2009-06-04,1.7,1.74,1.67,1.74,2849,0
2009-06-05,1.74,1.74,1.51,1.66,20497,0
2009-06-08,1.73,1.73,1.62,1.63,3209,0
2009-06-09,1.6,1.7,1.6,1.66,8704,0
2009-06-10,1.69,1.69,1.55,1.67,16140,0
2009-06-11,1.68,1.98,1.55,1.58,14236,0
2009-06-12,1.68,2.18,1.68,1.85,18159,0
2009-06-15,1.91,1.91,1.55,1.68,22828,0
2009-06-16,1.69,1.75,1.68,1.75,2724,0
2009-06-17,1.72,1.72,1.6,1.6,10000,0
2009-06-18,1.65,1.65,1.65,1.65,400,0
2009-06-19,1.67,1.67,1.61,1.64,5666,0
2009-06-22,1.64,1.64,1.58,1.58,418,0
2009-06-23,1.52,2,1.52,1.57,2850,0
2009-06-24,1.61,1.61,1.59,1.6,1049,0
2009-06-25,1.68,1.77,1.59,1.67,3450,0
2009-06-26,1.68,1.68,1.58,1.65,4200,0
2009-06-29,1.75,1.75,1.73,1.73,6080,0
2009-06-30,1.66,1.7,1.6,1.6,6362,0
2009-07-01,1.72,1.72,1.64,1.72,6749,0
2009-07-02,1.72,1.74,1.69,1.74,5429,0
2009-07-06,1.78,1.8,1.72,1.77,12584,0
2009-07-07,1.72,1.78,1.72,1.72,2859,0
2009-07-08,1.65,1.7,1.65,1.7,5664,0
2009-07-10,1.85,1.85,1.6,1.76,8885,0
2009-07-13,1.76,1.81,1.69,1.81,650,0
2009-07-14,1.85,1.85,1.65,1.72,9168,0
2009-07-15,1.69,1.8,1.63,1.67,7500,0
2009-07-16,1.7,1.76,1.7,1.76,1176,0
2009-07-17,1.75,1.77,1.7,1.77,800,0
2009-07-20,1.77,1.77,1.67,1.67,300,0
2009-07-21,1.65,1.77,1.65,1.76,4947,0
2009-07-22,1.75,1.75,1.75,1.75,6200,0
2009-07-23,1.72,1.78,1.72,1.76,2800,0
2009-07-24,1.75,1.8,1.72,1.72,6353,0
2009-07-27,1.7,1.81,1.65,1.8,7277,0
2009-07-28,1.76,1.78,1.75,1.75,11418,0
2009-07-29,1.85,1.85,1.75,1.75,5698,0
2009-07-30,1.75,1.84,1.75,1.76,10483,0
2009-07-31,1.75,1.8,1.75,1.78,3600,0
2009-08-03,1.74,1.98,1.74,1.93,14214,0
2009-08-04,1.87,1.91,1.74,1.89,5230,0
2009-08-05,1.9,1.92,1.85,1.92,7700,0
2009-08-06,1.93,1.98,1.92,1.94,5110,0
2009-08-07,1.97,2,1.95,1.95,16043,0
2009-08-10,2,2.1,1.98,2.1,17886,0
2009-08-11,2.03,2.1,2.01,2.05,4282,0
2009-08-12,2.06,2.13,1.97,2.13,14567,0
2009-08-13,2.08,2.13,2,2.09,10485,0
2009-08-14,2.14,2.17,1.97,2.08,14686,0
2009-08-17,2.15,2.15,2,2.05,21571,0
2009-08-18,1.96,2.06,1.9,1.91,25259,0
2009-08-19,1.94,2.1,1.93,2.05,35162,0
2009-08-20,2.05,2.1,1.92,2.01,31458,0
2009-08-21,2.02,2.09,2.01,2.08,10245,0
2009-08-24,2.1,2.1,2,2.04,13927,0
2009-08-25,2.01,2.03,1.99,1.99,28900,0
2009-08-26,2.06,2.14,2,2.14,23260,0
2009-08-27,2.06,2.11,2.02,2.04,15940,0
2009-08-28,2.09,2.1,2.05,2.05,16750,0
2009-08-31,2.05,2.19,2.05,2.19,40228,0
2009-09-01,2.18,2.25,2.11,2.16,22840,0
2009-09-02,2.13,2.17,2.13,2.17,4087,0
2009-09-03,2.17,2.17,2.17,2.17,12981,0
2009-09-04,2.15,2.18,2.1,2.13,9555,0
2009-09-08,2.17,2.2,2.05,2.06,17238,0
2009-09-09,2.1,2.15,2.02,2.14,9654,0
2009-09-10,2.08,2.2,2.08,2.2,10396,0
2009-09-11,2.16,2.16,1.96,2.07,54257,0
2009-09-14,2.06,2.07,1.92,2.04,34262,0
2009-09-15,2.02,2.13,2,2.04,9488,0
2009-09-16,2.12,2.14,2.05,2.1,21853,0
2009-09-17,2.11,2.11,2.07,2.11,7095,0
2009-09-18,2.11,2.12,2,2,56780,0
2009-09-21,2.04,2.2,2.04,2.2,35163,0
2009-09-22,2.25,2.34,2.21,2.29,51554,0
2009-09-23,2.3,2.46,2.3,2.4,33622,0
2009-09-24,2.4,2.44,2.26,2.28,22640,0
2009-09-25,2.26,2.32,2.22,2.25,7468,0
2009-09-28,2.39,2.39,2.23,2.37,27691,0
2009-09-29,2.39,2.47,2.36,2.39,11850,0
2009-09-30,2.37,2.44,2.35,2.35,12343,0
2009-10-01,2.35,2.43,2.25,2.39,28622,0
2009-10-02,2.44,2.44,2.25,2.38,21500,0
2009-10-05,2.34,2.45,2.34,2.44,12642,0
2009-10-06,2.48,2.49,2.41,2.41,20885,0
2009-10-07,2.44,2.53,2.43,2.49,14430,0
2009-10-08,2.43,2.48,2.43,2.44,14770,0
2009-10-09,2.51,2.51,2.5,2.51,6360,0
2009-10-12,2.52,2.53,2.5,2.53,35138,0
2009-10-13,2.54,2.54,2.46,2.51,15673,0
2009-10-14,2.53,2.53,2.28,2.38,38332,0
2009-10-15,2.38,2.4,2.36,2.4,7300,0
2009-10-16,2.37,2.45,2.28,2.38,19478,0
2009-10-19,2.4,2.45,2.4,2.42,4120,0
2009-10-20,2.42,2.42,2.34,2.38,20230,0
2009-10-21,2.41,2.44,2.36,2.42,6060,0
2009-10-22,2.38,2.41,2.36,2.4,9926,0
2009-10-23,2.43,2.44,2.4,2.4,8210,0
2009-10-26,2.41,2.47,2.37,2.42,27387,0
2009-10-27,2.41,2.46,2.41,2.41,9261,0
2009-10-28,2.45,2.45,2.29,2.29,51024,0
2009-10-29,2.33,2.35,2.3,2.3,26763,0
2009-10-30,2.3,2.36,2.26,2.26,15644,0
2009-11-02,2.25,2.38,2.25,2.33,7379,0
2009-11-03,2.3,2.4,2.3,2.38,7413,0
2009-11-04,2.44,2.44,2.33,2.39,1770,0
2009-11-05,2.31,2.44,2.31,2.42,21116,0
2009-11-06,2.44,2.54,2.44,2.53,29068,0
2009-11-09,2.6,2.78,2.6,2.74,23025,0
2009-11-10,2.74,2.8,2.67,2.67,12016,0
2009-11-11,2.75,2.81,2.67,2.77,14125,0
2009-11-12,2.75,2.79,2.7,2.78,16002,0
2009-11-13,2.78,2.78,2.67,2.71,14950,0
2009-11-16,2.7,2.78,2.7,2.74,18745,0
2009-11-17,2.77,2.77,2.68,2.75,5954,0
2009-11-18,2.74,2.75,2.7,2.73,4118,0
2009-11-19,2.73,2.78,2.62,2.65,13143,0
2009-11-20,2.65,2.67,2.63,2.65,9581,0
2009-11-23,2.65,2.74,2.62,2.65,3367,0
2009-11-24,2.63,2.7,2.58,2.62,2418,0
2009-11-25,2.55,2.67,2.54,2.6,1100,0
2009-11-27,2.55,2.67,2.55,2.67,3006,0
2009-11-30,2.62,2.69,2.57,2.63,6516,0
2009-12-01,2.8,2.8,2.66,2.66,20048,0
2009-12-02,2.62,2.69,2.62,2.66,30365,0
2009-12-03,3.35,3.7,3.24,3.34,250201,0
2009-12-04,3.41,3.47,3.26,3.4,55558,0
2009-12-07,3.61,3.61,3.3,3.44,90036,0
2009-12-08,3.27,3.42,3.18,3.31,79517,0
2009-12-09,3.35,3.43,3.35,3.36,11689,0
2009-12-10,3.28,3.39,3.26,3.3,46937,0
2009-12-11,3.32,3.32,3.19,3.24,38878,0
2009-12-14,3.39,3.39,3.23,3.26,37127,0
2009-12-15,3.27,3.38,3.26,3.29,15120,0
2009-12-16,3.3,3.31,3.24,3.29,13845,0
2009-12-17,3.35,3.39,3.24,3.25,16466,0
2009-12-18,3.3,3.35,3.27,3.28,10414,0
2009-12-21,3.22,3.56,3.22,3.47,118327,0
2009-12-22,3.48,3.62,3.48,3.59,177871,0
2009-12-23,3.6,3.7,3.56,3.6,132934,0
2009-12-24,3.6,3.66,3.46,3.55,53483,0
2009-12-28,3.53,3.7,3.53,3.7,72889,0
2009-12-29,3.7,3.74,3.65,3.69,77506,0
2009-12-30,3.63,3.74,3.6,3.69,33364,0
2009-12-31,3.65,3.94,3.65,3.85,48542,0
2010-01-04,3.84,3.91,3.83,3.9,64230,0
2010-01-05,3.94,3.98,3.88,3.96,31406,0
2010-01-06,3.97,4.01,3.84,3.88,46564,0
2010-01-07,3.87,3.95,3.7,3.9,29799,0
2010-01-08,3.84,3.93,3.84,3.9,17409,0
2010-01-11,4,4,3.85,3.9,57032,0
2010-01-12,3.9,3.95,3.85,3.9,19910,0
2010-01-13,3.87,3.87,3.76,3.82,18386,0
2010-01-14,3.81,3.95,3.71,3.95,51255,0
2010-01-15,3.98,3.98,3.83,3.89,37376,0
2010-01-19,3.94,3.97,3.77,3.9,32028,0
2010-01-20,3.74,3.95,3.74,3.85,23064,0
2010-01-21,3.83,3.86,3.72,3.8,27750,0
2010-01-22,3.7,3.88,3.7,3.78,33900,0
2010-01-25,3.85,3.86,3.79,3.86,37494,0
2010-01-26,3.75,3.95,3.75,3.95,117389,0
2010-01-27,5.1,5.39,4.78,4.78,715369,0
2010-01-28,4.8,5.1,4.69,5,186563,0
2010-01-29,5,5.14,4.7,4.86,201976,0
2010-02-01,4.87,5.02,4.6,4.89,137614,0
2010-02-02,4.89,5.19,4.83,5.01,123054,0
2010-02-03,5.03,5.11,4.95,5.05,40320,0
2010-02-04,5.03,5.1,4.82,4.95,71179,0
2010-02-05,4.95,5.07,4.9,5.02,93215,0
2010-02-08,5.07,5.27,4.91,5.18,225039,0
2010-02-09,5.26,5.26,5.14,5.15,111023,0
2010-02-10,5.18,5.3,5.18,5.25,144830,0
2010-02-11,5.28,5.46,5.28,5.42,108987,0
2010-02-12,5.47,5.49,5.33,5.49,71262,0
2010-02-16,5.57,5.61,5.35,5.41,119134,0
2010-02-17,5.4,5.68,5.4,5.62,119724,0
2010-02-18,5.48,5.85,5.48,5.85,161021,0
2010-02-19,5.8,6.09,5.5,5.55,224718,0
2010-02-22,5.59,5.81,5.58,5.7,136627,0
2010-02-23,5.67,5.72,5.25,5.33,147942,0
2010-02-24,5.33,5.37,5.02,5.18,202055,0
2010-02-25,5.1,5.45,5.1,5.37,86651,0
2010-02-26,5.38,5.41,5.15,5.27,57788,0
2010-03-01,5.27,5.39,5.25,5.35,54542,0
2010-03-02,5.35,5.68,5.35,5.59,99236,0
2010-03-03,5.63,5.75,5.5,5.7,124152,0
2010-03-04,5.66,5.95,5.3,5.56,221239,0
2010-03-05,5.62,5.82,5.52,5.73,69997,0
2010-03-08,5.62,5.91,5.57,5.73,98046,0
2010-03-09,5.85,6.1,5.75,5.87,128692,0
2010-03-10,5.85,6.05,5.84,6.02,49361,0
2010-03-11,6.02,6.04,5.81,5.84,56558,0
2010-03-12,5.86,5.87,5.67,5.73,63628,0
2010-03-15,5.74,5.8,5.4,5.77,63841,0
2010-03-16,5.78,5.78,5.5,5.5,42793,0
2010-03-17,5.41,5.62,5.31,5.39,79557,0
2010-03-18,5.36,5.39,5.09,5.24,142295,0
2010-03-19,5.22,5.25,5.02,5.24,102937,0
2010-03-22,5.11,5.44,5.08,5.38,77878,0
2010-03-23,5.43,5.56,5.39,5.46,37757,0
2010-03-24,5.48,5.51,5.37,5.46,40169,0
2010-03-25,5.39,5.7,5.02,5.62,105936,0
2010-03-26,5.6,5.6,5.3,5.32,45528,0
2010-03-29,5.37,5.54,5.15,5.54,63045,0
2010-03-30,5.52,5.64,5.22,5.22,62171,0
2010-03-31,5.19,5.23,5.02,5.15,65826,0
2010-04-01,5.22,5.47,5.11,5.23,101191,0
2010-04-05,5.28,5.48,5.23,5.31,157255,0
2010-04-06,5.26,5.45,5.11,5.19,107891,0
2010-04-07,5.19,5.5,5.19,5.46,66686,0
2010-04-08,5.42,5.5,5.28,5.46,38479,0
2010-04-09,5.42,5.72,5.31,5.67,50508,0
2010-04-12,5.74,5.89,5.7,5.82,49446,0
2010-04-13,5.84,5.84,5.68,5.72,32230,0
2010-04-14,5.79,5.95,5.77,5.86,55159,0
2010-04-15,5.85,5.9,5.68,5.72,34696,0
2010-04-16,5.74,5.75,5.49,5.54,50418,0
2010-04-19,5.6,5.88,5.37,5.8,109174,0
2010-04-20,5.85,5.85,5.63,5.66,44591,0
2010-04-21,5.64,5.75,5.56,5.71,71849,0
2010-04-22,5.68,5.72,5.61,5.64,35313,0
2010-04-23,5.58,5.77,5.5,5.7,84884,0
2010-04-26,5.73,5.82,5.67,5.77,106195,0
2010-04-27,5.77,5.81,5.7,5.81,187753,0
2010-04-28,6.08,6.67,5.76,6.61,628691,0
2010-04-29,6.63,6.86,6.39,6.54,238794,0
2010-04-30,6.49,6.7,6.23,6.35,80712,0
2010-05-03,6.36,6.53,6.36,6.41,61331,0
2010-05-04,6.38,6.42,5.92,6.14,86014,0
2010-05-05,6.03,6.16,5.9,6.05,99681,0
2010-05-06,6,6.1,5.65,5.76,117308,0
2010-05-07,5.78,5.95,5.55,5.71,84347,0
2010-05-10,5.89,6.15,5.86,5.99,57092,0
2010-05-11,5.86,6.05,5.86,6,27993,0
2010-05-12,6.07,6.35,6.07,6.2,37941,0
2010-05-13,6.3,6.33,6.16,6.19,23171,0
2010-05-14,6.15,6.25,5.76,5.89,63808,0
2010-05-17,5.87,5.87,5.55,5.81,67026,0
2010-05-18,5.77,5.94,5.65,5.75,41387,0
2010-05-19,5.65,5.72,5.41,5.59,37285,0
2010-05-20,5.5,5.5,5.15,5.18,130476,0
2010-05-21,5.1,5.34,5.05,5.18,63715,0
2010-05-24,5.16,5.3,5.15,5.17,45878,0
2010-05-25,5.02,5.14,4.88,5.11,81395,0
2010-05-26,5.18,5.55,5.18,5.41,74306,0
2010-05-27,5.49,5.71,5.49,5.56,41210,0
2010-05-28,5.58,5.6,5.53,5.56,25015,0
2010-06-01,5.55,5.58,5.3,5.41,29853,0
2010-06-02,5.47,5.47,5.32,5.45,33366,0
2010-06-03,5.49,6.06,5.32,5.92,76841,0
2010-06-04,5.7,5.93,5.45,5.5,63947,0
2010-06-07,5.53,5.53,5.2,5.2,30589,0
2010-06-08,5.2,5.25,4.89,5.19,107064,0
2010-06-09,5.28,5.37,5.18,5.23,12190,0
2010-06-10,5.31,5.34,5.23,5.3,11215,0
2010-06-11,5.2,5.31,4.94,5.27,8647,0
2010-06-14,5.31,5.54,5.3,5.3,24374,0
2010-06-15,5.3,5.55,5.25,5.5,10370,0
2010-06-16,5.5,5.5,5.35,5.41,17923,0
2010-06-17,5.45,5.48,5.36,5.44,5029,0
2010-06-18,5.38,5.38,5.25,5.32,9610,0
2010-06-21,5.4,5.44,5.35,5.4,11570,0
2010-06-22,5.36,5.47,5.3,5.3,8999,0
2010-06-23,5.3,5.44,5.27,5.42,10054,0
2010-06-24,5.41,5.44,5.29,5.33,9845,0
2010-06-25,5.37,5.7,5.28,5.47,51959,0
2010-06-28,5.51,5.51,5.33,5.36,14830,0
2010-06-29,5.3,5.39,5.14,5.24,23540,0
2010-06-30,5.24,5.25,5.15,5.15,15254,0
2010-07-01,5.1,5.12,4.55,4.91,119748,0
2010-07-02,4.9,5.01,4.83,4.88,26450,0
2010-07-06,4.92,4.97,4.77,4.81,33581,0
2010-07-07,4.8,5.09,4.72,5.09,23960,0
2010-07-08,5.11,5.36,5.09,5.22,20200,0
2010-07-09,5.41,5.84,5.2,5.36,50356,0
2010-07-12,5.02,5.32,5.02,5.31,16533,0
2010-07-13,5.43,5.51,5.3,5.51,27459,0
2010-07-14,5.51,5.72,5.51,5.64,28740,0
2010-07-15,5.55,5.75,5.55,5.63,3291,0
2010-07-16,5.62,5.64,5.51,5.61,15455,0
2010-07-19,5.71,5.71,5.46,5.59,27674,0
2010-07-20,5.6,5.64,5.5,5.5,14660,0
2010-07-21,5.57,5.62,5.42,5.48,32463,0
2010-07-22,5.5,5.63,5.3,5.55,30618,0
2010-07-23,5.52,5.58,5.46,5.51,6040,0
2010-07-26,5.53,5.63,5.44,5.63,18378,0
2010-07-27,5.63,5.63,5.27,5.35,41606,0
2010-07-28,5.32,5.44,5.25,5.4,36631,0
2010-07-29,5.4,5.44,5.28,5.31,34218,0
2010-07-30,5.28,5.44,5.24,5.25,20822,0
2010-08-02,5.25,5.38,5.23,5.23,28082,0
2010-08-03,5.18,5.32,5.15,5.2,40661,0
2010-08-04,5.18,5.23,5.06,5.16,61840,0
2010-08-05,5.12,5.16,5.06,5.15,24545,0
2010-08-06,5.06,5.18,5.06,5.16,44710,0
2010-08-09,5.18,5.26,5.15,5.25,36866,0
2010-08-10,5.17,5.44,5.17,5.26,48485,0
2010-08-11,5.11,5.33,5,5.05,95127,0
2010-08-12,4.96,4.96,4.62,4.74,166049,0
2010-08-13,4.75,4.79,4.65,4.69,41362,0
2010-08-16,4.7,4.95,4.6,4.72,55026,0
2010-08-17,4.8,5,4.8,4.86,118990,0
2010-08-18,5.21,5.45,5.15,5.27,218259,0
2010-08-19,5.29,5.33,4.99,5.06,79592,0
2010-08-20,5.01,5.07,4.85,4.96,45796,0
2010-08-23,4.99,5.14,4.95,5.06,41181,0
2010-08-24,4.99,5.05,4.94,5.03,14997,0
2010-08-25,5.03,5.11,4.98,5.11,27820,0
2010-08-26,5.14,5.14,5,5.01,20900,0
2010-08-27,5.06,5.13,4.97,5.06,31273,0
2010-08-30,5.1,5.39,5.1,5.2,46058,0
2010-08-31,5.25,5.34,5.17,5.22,21645,0
2010-09-01,5.34,5.38,5.11,5.13,45488,0
2010-09-02,5.14,5.19,5.08,5.16,11220,0
2010-09-03,5.25,5.28,5.12,5.25,27746,0
2010-09-07,5.28,5.4,5.12,5.33,22528,0
2010-09-08,5.37,5.44,5.33,5.33,28259,0
2010-09-09,5.4,5.45,5.3,5.3,7800,0
2010-09-10,5.37,5.37,5.14,5.21,11397,0
2010-09-13,5.34,5.34,5.19,5.23,19885,0
2010-09-14,5.28,5.35,5.19,5.26,36755,0
2010-09-15,5.28,5.34,5.25,5.31,13830,0
2010-09-16,5.31,5.37,5.25,5.31,13465,0
2010-09-17,5.4,5.45,5.28,5.45,24422,0
2010-09-20,5.45,5.93,5.45,5.84,109287,0
2010-09-21,5.88,6.17,5.82,5.96,107715,0
2010-09-22,5.8,6.04,5.76,5.89,35198,0
2010-09-23,5.97,6.15,5.85,5.93,55898,0
2010-09-24,6.01,6.09,5.88,5.88,32408,0
2010-09-27,6.04,6.04,5.59,5.7,116036,0
2010-09-28,5.76,5.99,5.64,5.87,47446,0
2010-09-29,5.87,6.03,5.82,6,49089,0
2010-09-30,6,6,5.76,5.95,37102,0
2010-10-01,5.95,6.1,5.9,6.03,74993,0
2010-10-04,6.01,6.2,5.93,6.08,132559,0
2010-10-05,6.02,6.44,6.02,6.32,105276,0
2010-10-06,6.32,6.48,6.18,6.41,84410,0
2010-10-07,6.43,6.46,6.25,6.36,47155,0
2010-10-08,6.12,6.48,6.12,6.42,94203,0
2010-10-11,6.47,6.6,6.2,6.2,137368,0
2010-10-12,6.03,6.16,5.9,6.03,75942,0
2010-10-13,6.25,6.26,6,6.03,72161,0
2010-10-14,6.04,6.05,5.91,5.95,52123,0
2010-10-15,5.95,5.95,5.76,5.93,83144,0
2010-10-18,5.98,6.05,5.9,5.97,27778,0
2010-10-19,5.95,6.06,5.83,5.96,55319,0
2010-10-20,5.97,6.02,5.94,5.96,44201,0
2010-10-21,6,6,5.91,5.92,26674,0
2010-10-22,5.9,6.01,5.86,5.94,78556,0
2010-10-25,6.03,6.22,5.97,6.05,60821,0
2010-10-26,6.19,6.25,6.04,6.18,173956,0
2010-10-27,6.5,6.84,6.23,6.5,342407,0
2010-10-28,6.5,6.58,6.21,6.3,176821,0
2010-10-29,6.3,6.52,6.3,6.4,81569,0
2010-11-01,6.45,6.49,6.1,6.12,142118,0
2010-11-02,6.19,6.23,6.13,6.22,30830,0
2010-11-03,6.25,6.48,6.22,6.41,44847,0
2010-11-04,6.49,6.49,6.27,6.3,94676,0
2010-11-05,6.27,6.43,6.22,6.29,48649,0
2010-11-08,6.24,6.46,6.23,6.45,75000,0
2010-11-09,6.45,6.53,6.35,6.39,113052,0
2010-11-10,6.43,6.43,6.25,6.29,63015,0
2010-11-11,6.21,6.35,6.14,6.22,77582,0
2010-11-12,6.2,6.23,5.92,5.94,103812,0
2010-11-15,5.93,5.95,5.78,5.82,68208,0
2010-11-16,5.82,5.85,5.58,5.69,164394,0
2010-11-17,5.65,5.7,5.58,5.61,52177,0
2010-11-18,5.61,5.75,5.59,5.6,48973,0
2010-11-19,5.63,5.65,5.5,5.61,96562,0
2010-11-22,5.6,5.65,5.52,5.59,80417,0
2010-11-23,5.57,5.93,5.57,5.79,73540,0
2010-11-24,5.84,5.84,5.66,5.69,44462,0
2010-11-26,5.7,5.71,5.6,5.66,15670,0
2010-11-29,5.6,5.69,5.56,5.57,29075,0
2010-11-30,5.51,5.62,5.46,5.46,51723,0
2010-12-01,5.56,5.71,5.46,5.54,71853,0
2010-12-02,5.58,5.58,5.47,5.53,34973,0
2010-12-03,5.48,5.58,5.45,5.5,49931,0
2010-12-06,5.47,5.56,5.22,5.31,103566,0
2010-12-07,5.3,5.45,5.25,5.25,65026,0
2010-12-08,5.26,5.29,5.08,5.08,166653,0
2010-12-09,5.21,5.21,5.09,5.12,113695,0
2010-12-10,5.11,5.23,5.09,5.14,16503,0
2010-12-13,5.14,5.36,5.14,5.27,109974,0
2010-12-14,5.26,5.34,5.24,5.26,45360,0
2010-12-15,5.3,5.32,5.14,5.14,42474,0
2010-12-16,5.18,5.29,5.12,5.27,42620,0
2010-12-17,5.25,5.34,5.16,5.2,87102,0
2010-12-20,5.16,5.18,5.09,5.11,33893,0
2010-12-21,5.09,5.2,5.07,5.2,38099,0
2010-12-22,5.22,5.28,5.2,5.22,21638,0
2010-12-23,5.23,5.23,5.14,5.15,15650,0
2010-12-27,5.15,5.15,5.06,5.06,59056,0
2010-12-28,5.1,5.25,5.05,5.18,58687,0
2010-12-29,5.21,5.23,5.14,5.16,25012,0
2010-12-30,5.1,5.22,5.01,5.14,111866,0
2010-12-31,5.14,5.26,5.14,5.22,35262,0
2011-01-03,5.24,5.34,5.17,5.34,61721,0
2011-01-04,5.33,5.43,5.29,5.39,42579,0
2011-01-05,5.36,5.73,5.36,5.56,46505,0
2011-01-06,5.54,5.76,5.54,5.72,63355,0
2011-01-07,5.75,5.75,5.6,5.62,58222,0
2011-01-10,5.55,5.7,5.42,5.59,13587,0
2011-01-11,5.59,5.7,5.59,5.63,15694,0
2011-01-12,5.64,5.72,5.63,5.67,35896,0
2011-01-13,5.69,5.89,5.67,5.86,57496,0
2011-01-14,5.87,6.11,5.87,6.01,72247,0
2011-01-18,6.01,6.07,5.99,6,39616,0
2011-01-19,5.97,5.97,5.4,5.72,82907,0
2011-01-20,5.68,5.77,5.55,5.68,35724,0
2011-01-21,5.64,5.78,5.64,5.74,13608,0
2011-01-24,5.75,5.81,5.71,5.75,14516,0
2011-01-25,5.75,5.76,5.62,5.68,17259,0
2011-01-26,5.62,5.96,5.62,5.88,49439,0
2011-01-27,5.91,5.95,5.72,5.81,27901,0
2011-01-28,5.77,5.81,5.51,5.6,68267,0
2011-01-31,5.58,5.87,5.52,5.87,56205,0
2011-02-01,5.91,6.02,5.86,6,278562,0
2011-02-02,4.79,4.86,4.57,4.75,1058346,0
2011-02-03,4.75,4.75,4.6,4.65,212671,0
2011-02-04,4.73,4.75,4.65,4.69,102248,0
2011-02-07,4.69,4.85,4.66,4.81,112654,0
2011-02-08,4.82,4.85,4.75,4.79,46776,0
2011-02-09,4.76,4.79,4.7,4.75,49398,0
2011-02-10,4.71,4.72,4.66,4.7,43572,0
2011-02-11,4.75,4.75,4.69,4.73,19350,0
2011-02-14,4.73,4.73,4.67,4.69,34862,0
2011-02-15,4.66,4.73,4.66,4.72,30028,0
2011-02-16,4.72,4.75,4.68,4.71,69865,0
2011-02-18,4.84,4.86,4.75,4.8,67225,0
2011-02-22,4.67,4.85,4.67,4.69,101126,0
2011-02-23,4.69,4.76,4.6,4.63,85836,0
2011-02-24,4.61,4.71,4.6,4.61,76356,0
2011-02-25,4.66,4.75,4.61,4.62,46840,0
2011-02-28,4.64,4.74,4.6,4.74,76312,0
2011-03-01,4.73,4.81,4.6,4.67,60524,0
2011-03-02,4.71,4.72,4.64,4.66,32910,0
2011-03-03,4.73,4.76,4.61,4.61,44328,0
2011-03-04,4.61,4.7,4.55,4.58,96653,0
2011-03-07,4.59,4.61,4.57,4.57,61861,0
2011-03-08,4.59,4.62,4.42,4.49,118929,0
2011-03-09,4.52,4.52,4.46,4.47,31172,0
2011-03-10,4.43,4.44,4.32,4.4,48368,0
2011-03-11,4.42,4.53,4.38,4.53,85603,0
2011-03-14,4.57,4.57,4.41,4.48,101111,0
2011-03-15,4.36,4.46,4.31,4.46,56811,0
2011-03-16,4.49,4.57,4.48,4.54,98593,0
2011-03-17,4.64,4.64,4.53,4.58,51997,0
2011-03-18,4.68,4.79,4.63,4.75,205611,0
2011-03-21,4.85,5,4.79,4.91,154655,0
2011-03-22,4.92,4.97,4.81,4.9,49457,0
2011-03-23,4.88,4.89,4.81,4.83,62257,0
2011-03-24,4.88,5.02,4.85,4.98,65143,0
2011-03-25,5.03,5.05,4.97,5,55172,0
2011-03-28,5.05,5.06,5.01,5.02,23080,0
2011-03-29,5.06,5.09,5,5,34706,0
2011-03-30,5.03,5.06,5,5.05,17205,0
2011-03-31,5.02,5.06,5,5.01,28399,0
2011-04-01,5.06,5.06,5,5.04,21261,0
2011-04-04,5.06,5.15,5.03,5.15,54743,0
2011-04-05,5.15,5.21,5.1,5.14,22691,0
2011-04-06,5.09,5.13,4.98,4.98,77429,0
2011-04-07,5,5.14,5,5.05,26282,0
2011-04-08,5.06,5.12,5.02,5.1,24220,0
2011-04-11,5.13,5.17,5.09,5.09,32493,0
2011-04-12,5.1,5.15,5.1,5.11,15122,0
2011-04-13,5.5,5.5,5.12,5.12,26296,0
2011-04-14,5.14,5.22,5.14,5.2,33325,0
2011-04-15,5.27,5.34,5.2,5.29,26046,0
2011-04-18,5.27,5.32,5.19,5.32,30839,0
2011-04-19,5.34,5.44,5.23,5.28,59552,0
2011-04-20,5.32,5.38,5.28,5.33,37126,0
2011-04-21,5.32,5.39,5.3,5.37,17266,0
2011-04-25,5.41,5.43,5.32,5.33,22254,0
2011-04-26,5.36,5.42,5.3,5.31,20671,0
2011-04-27,5.34,5.34,5.26,5.34,25851,0
2011-04-28,5.32,5.34,5.22,5.34,30382,0
2011-04-29,5.35,5.37,5.25,5.25,29429,0
2011-05-02,5.25,5.32,5.11,5.21,83142,0
2011-05-03,5.22,5.22,5.1,5.12,31048,0
2011-05-04,4.75,4.79,4.6,4.6,120431,0
2011-05-05,4.6,4.62,4.59,4.59,52873,0
2011-05-06,4.62,4.73,4.6,4.63,26322,0
2011-05-09,4.65,4.66,4.56,4.56,87075,0
2011-05-10,4.59,4.75,4.54,4.74,75282,0
2011-05-11,4.68,4.71,4.6,4.66,23703,0
2011-05-12,4.62,4.68,4.6,4.63,10707,0
2011-05-13,4.6,4.62,4.56,4.56,13232,0
2011-05-16,4.55,4.6,4.54,4.56,19032,0
2011-05-17,4.58,4.59,4.52,4.54,44561,0
2011-05-18,4.55,4.66,4.55,4.56,11791,0
2011-05-19,4.61,4.62,4.52,4.54,29546,0
2011-05-20,4.55,4.55,4.48,4.5,44512,0
2011-05-23,4.45,4.47,4.44,4.46,17472,0
2011-05-24,4.56,4.56,4.4,4.41,35991,0
2011-05-25,4.4,4.52,4.36,4.39,26533,0
2011-05-26,4.38,4.51,4.38,4.47,16250,0
2011-05-27,4.47,4.52,4.4,4.42,25782,0
2011-05-31,4.42,4.5,4.39,4.5,44248,0
2011-06-01,4.48,4.55,4.48,4.53,21500,0
2011-06-02,4.49,4.55,4.49,4.51,5674,0
2011-06-03,4.48,4.55,4.42,4.51,11887,0
2011-06-06,4.5,4.55,4.39,4.42,8747,0
2011-06-07,4.47,4.5,4.39,4.44,27614,0
2011-06-08,4.41,4.44,4.32,4.35,28340,0
2011-06-09,4.38,4.44,4.35,4.41,16448,0
2011-06-10,4.37,4.45,4.37,4.43,21470,0
2011-06-13,4.43,4.43,4.33,4.38,16884,0
2011-06-14,4.43,4.43,4.33,4.37,24745,0
2011-06-15,4.38,4.38,4.33,4.34,33086,0
2011-06-16,4.36,4.36,4.05,4.16,66319,0
2011-06-17,4.17,4.22,4.08,4.21,50060,0
2011-06-20,4.19,4.26,4.16,4.18,8561,0
2011-06-21,4.22,4.31,4.2,4.25,18184,0
2011-06-22,4.28,4.32,4.26,4.28,4964,0
2011-06-23,4.25,4.26,4.18,4.21,9245,0
2011-06-24,4.28,4.28,4.2,4.25,9541,0
2011-06-27,4.22,4.28,4.2,4.28,9127,0
2011-06-28,4.26,4.31,4.26,4.27,5823,0
2011-06-29,4.27,4.44,4.2,4.41,27024,0
2011-06-30,4.44,4.58,4.37,4.56,24324,0
2011-07-01,4.57,4.57,4.5,4.52,6800,0
2011-07-05,4.56,4.59,4.51,4.59,15955,0
2011-07-06,4.59,4.59,4.53,4.57,7600,0
2011-07-07,4.61,4.64,4.59,4.64,8684,0
2011-07-08,4.62,4.64,4.58,4.64,16824,0
2011-07-11,4.65,4.69,4.62,4.69,25600,0
2011-07-12,4.65,4.67,4.6,4.63,5150,0
2011-07-13,4.67,4.69,4.6,4.67,8927,0
2011-07-14,4.61,4.68,4.61,4.65,9322,0
2011-07-15,4.67,4.7,4.58,4.61,20455,0
2011-07-18,4.62,4.68,4.61,4.65,7168,0
2011-07-19,4.64,4.64,4.52,4.52,11445,0
2011-07-20,4.51,4.54,4.5,4.5,15116,0
2011-07-21,4.53,4.53,4.45,4.47,3420,0
2011-07-22,4.45,4.48,4.2,4.3,33718,0
2011-07-25,4.23,4.32,4.19,4.27,12214,0
2011-07-26,4.27,4.42,4.18,4.37,14272,0
2011-07-27,4.34,4.44,4.28,4.4,6000,0
2011-07-28,4.41,4.49,4.33,4.42,9619,0
2011-07-29,4.41,4.46,4.41,4.44,6425,0
2011-08-01,4.5,4.5,4.42,4.45,19651,0
2011-08-02,4.44,4.49,4.36,4.44,16933,0
2011-08-03,4.48,4.49,4.34,4.39,13244,0
2011-08-04,4.4,4.45,4.25,4.28,28075,0
2011-08-05,4.28,4.37,4.18,4.19,19228,0
2011-08-08,4.13,4.13,3.78,4,53680,0
2011-08-09,4.01,4.12,3.96,4.04,48807,0
2011-08-10,4.04,4.04,3.8,3.82,23780,0
2011-08-11,3.94,3.98,3.85,3.88,12895,0
2011-08-12,3.9,3.9,3.78,3.8,38128,0
2011-08-15,3.76,3.8,3.76,3.78,36120,0
2011-08-16,3.75,3.78,3.68,3.7,12548,0
2011-08-17,3.57,3.7,3.55,3.6,33572,0
2011-08-18,3.55,3.56,3.39,3.5,43832,0
2011-08-19,3.47,3.51,3.45,3.46,11554,0
2011-08-22,3.51,3.56,3.37,3.45,19223,0
2011-08-23,3.45,3.74,3.39,3.65,43951,0
2011-08-24,3.87,4.06,3.85,3.97,45412,0
2011-08-25,3.9,3.95,3.82,3.93,13800,0
2011-08-26,3.87,3.97,3.73,3.88,42246,0
2011-08-29,3.88,4.18,3.88,4.1,25230,0
2011-08-30,4.06,4.19,3.88,3.97,21537,0
2011-08-31,4.01,4.05,3.94,3.96,13827,0
2011-09-01,3.98,4.01,3.89,3.97,9544,0
2011-09-02,3.89,3.97,3.88,3.94,16657,0
2011-09-06,3.87,4,3.76,3.83,17769,0
2011-09-07,3.84,3.9,3.76,3.89,11545,0
2011-09-08,3.85,3.85,3.67,3.73,15325,0
2011-09-09,3.72,3.72,3.63,3.68,8693,0
2011-09-12,3.64,3.7,3.64,3.66,11400,0
2011-09-13,3.66,3.71,3.5,3.59,20182,0
2011-09-14,3.6,3.62,3.49,3.6,24990,0
2011-09-15,3.66,3.66,3.51,3.6,5993,0
2011-09-16,3.55,3.69,3.54,3.68,30081,0
2011-09-19,3.62,3.62,3.58,3.58,950,0
2011-09-20,3.65,3.65,3.5,3.6,23939,0
2011-09-21,3.59,3.59,3.5,3.51,22608,0
2011-09-22,3.5,3.5,3.25,3.46,30750,0
2011-09-23,3.32,3.54,3.21,3.32,13605,0
2011-09-26,3.3,3.42,3.3,3.35,18260,0
2011-09-27,3.35,3.43,3.35,3.42,11463,0
2011-09-28,3.4,3.45,3.33,3.44,16975,0
2011-09-29,3.45,3.46,3.38,3.4,4000,0
2011-09-30,3.38,3.46,3.38,3.46,3800,0
2011-10-03,3.38,3.44,3.3,3.31,23877,0
2011-10-04,3.32,3.41,3.22,3.41,8431,0
2011-10-05,3.4,3.4,3.26,3.4,17042,0
2011-10-06,3.35,3.4,3.35,3.4,5700,0
2011-10-07,3.35,3.44,3.35,3.42,3096,0
2011-10-10,3.49,3.58,3.35,3.58,21956,0
2011-10-11,3.51,3.66,3.51,3.66,3248,0
2011-10-12,3.69,3.69,3.57,3.64,1720,0
2011-10-13,3.65,3.65,3.57,3.58,5170,0
2011-10-14,3.6,3.67,3.46,3.67,26376,0
2011-10-17,3.74,3.8,3.7,3.79,11882,0
2011-10-18,3.83,4,3.83,3.92,14737,0
2011-10-19,3.91,3.91,3.84,3.85,4073,0
2011-10-20,3.85,3.92,3.81,3.92,3363,0
2011-10-21,4.01,4.01,3.8,3.9,29159,0
2011-10-24,3.86,4.08,3.82,4.04,19996,0
2011-10-25,3.96,4.06,3.84,3.84,4243,0
2011-10-26,3.87,4.03,3.85,4.03,11964,0
2011-10-27,4.03,4.05,3.83,4.01,36870,0
2011-10-28,4,4.11,3.95,4.03,22092,0
2011-10-31,3.95,4.17,3.95,4.17,14148,0
2011-11-01,4.11,4.26,4.03,4.1,24072,0
2011-11-02,4.8,4.8,4.32,4.32,80250,0
2011-11-03,4.39,4.44,4.32,4.37,16524,0
2011-11-04,4.42,4.5,4.42,4.43,11128,0
2011-11-07,4.44,4.5,4.37,4.48,13620,0
2011-11-08,4.53,4.6,4.38,4.58,14298,0
2011-11-09,4.43,4.65,4.43,4.61,16125,0
2011-11-10,4.61,4.65,4.5,4.59,15817,0
2011-11-11,4.6,4.7,4.59,4.61,7450,0
2011-11-14,4.63,4.68,4.52,4.6,8150,0
2011-11-15,4.61,4.76,4.58,4.58,20600,0
2011-11-16,4.68,4.73,4.63,4.63,5450,0
2011-11-17,4.7,4.78,4.54,4.78,25120,0
2011-11-18,4.8,4.8,4.64,4.77,13263,0
2011-11-21,4.9,4.9,4.77,4.88,31873,0
2011-11-22,4.88,4.93,4.7,4.81,42101,0
2011-11-23,4.82,4.88,4.78,4.8,42788,0
2011-11-25,4.9,5,4.8,4.94,16589,0
2011-11-28,4.98,5.08,4.89,4.92,57308,0
2011-11-29,4.92,4.96,4.8,4.8,36679,0
2011-11-30,4.9,4.9,4.68,4.8,14014,0
2011-12-01,4.79,4.84,4.75,4.75,10045,0
2011-12-02,4.76,4.86,4.7,4.82,38113,0
2011-12-05,4.82,4.9,4.82,4.85,13529,0
2011-12-06,4.63,4.85,4.63,4.85,17247,0
2011-12-07,4.84,4.84,4.8,4.8,5600,0
2011-12-08,4.76,4.8,4.72,4.72,8075,0
2011-12-09,4.7,4.75,4.7,4.73,11717,0
2011-12-12,4.63,4.72,4.54,4.62,26401,0
2011-12-13,4.59,4.62,4.55,4.58,12615,0
2011-12-14,4.55,4.55,4.4,4.5,35443,0
2011-12-15,4.49,4.59,4.47,4.49,15948,0
2011-12-16,4.51,4.6,4.48,4.55,14737,0
2011-12-19,4.55,4.6,4.5,4.59,7307,0
2011-12-20,4.5,4.61,4.5,4.55,18607,0
2011-12-21,4.49,4.6,4.49,4.54,20357,0
2011-12-22,4.58,4.6,4.56,4.56,8779,0
2011-12-23,4.56,4.59,4.49,4.58,5100,0
2011-12-27,4.6,4.71,4.58,4.63,12158,0
2011-12-28,4.62,4.64,4.58,4.59,11928,0
2011-12-29,4.56,4.64,4.51,4.63,35470,0
2011-12-30,4.6,4.72,4.6,4.69,13172,0
2012-01-03,4.72,4.78,4.71,4.72,12820,0
2012-01-04,4.72,4.9,4.72,4.85,33484,0
2012-01-05,4.87,4.98,4.85,4.96,26936,0
2012-01-06,4.98,5.25,4.91,5.21,217783,0
2012-01-09,5.22,5.5,5.21,5.49,82553,0
2012-01-10,5.5,5.62,5.33,5.45,95009,0
2012-01-11,5.5,5.6,5.25,5.3,29290,0
2012-01-12,5.35,5.48,5.25,5.25,24445,0
2012-01-13,5.32,5.5,5.28,5.49,37358,0
2012-01-17,5.5,5.82,5.25,5.25,62093,0
2012-01-18,5.6,5.8,5.45,5.78,86117,0
2012-01-19,5.79,5.87,5.76,5.86,66861,0
2012-01-20,5.85,5.9,5.79,5.86,52739,0
2012-01-23,5.85,5.96,5.81,5.88,39648,0
2012-01-24,5.83,5.99,5.8,5.95,26074,0
2012-01-25,6,6,5.9,5.97,26114,0
2012-01-26,5.97,6.3,5.95,6.3,126313,0
2012-01-27,6.19,6.29,6.01,6.25,162224,0
2012-01-30,6.19,6.25,5.95,6.21,57790,0
2012-01-31,6.2,6.26,5.91,6.24,116156,0
2012-02-01,7.95,8.95,7.53,8.95,1512717,0
2012-02-02,8.91,9.51,8.8,9,494262,0
2012-02-03,8.85,9.1,8.65,9,322742,0
2012-02-06,9,9.31,8.8,9.2,267209,0
2012-02-07,9.31,10.3,9.05,10.2,396451,0
2012-02-08,10.25,10.4,9.81,9.99,149664,0
2012-02-09,10,10.12,9.8,9.97,119133,0
2012-02-10,9.97,10.05,9.76,9.92,133437,0
2012-02-13,9.96,10.54,9.8,10.41,284897,0
2012-02-14,10.45,10.45,10,10.16,129059,0
2012-02-15,10.16,10.26,9.79,9.79,100373,0
2012-02-16,9.71,9.85,9.5,9.66,131114,0
2012-02-17,9.59,10.01,9.51,9.98,77982,0
2012-02-21,10.16,10.5,10.01,10.48,172440,0
2012-02-22,10.48,10.75,10.47,10.5,125768,0
2012-02-23,10.53,10.68,10.35,10.68,64624,0
2012-02-24,10.8,10.8,10.3,10.42,94898,0
2012-02-27,10.41,10.65,10.05,10.4,151858,0
2012-02-28,10.46,11.44,10.46,11.4,252902,0
2012-02-29,11.49,11.49,10.73,10.84,115754,0
2012-03-01,10.82,10.89,10.4,10.51,107767,0
2012-03-02,10.59,10.71,10.15,10.27,80695,0
2012-03-05,10.26,11.06,9.69,11.02,168971,0
2012-03-06,10.9,10.91,10.27,10.62,71758,0
2012-03-07,10.81,10.81,10.41,10.53,31584,0
2012-03-08,10.6,10.71,10.41,10.52,39853,0
2012-03-09,10.59,10.94,10.52,10.6,46286,0
2012-03-12,10.5,10.6,9.96,10.14,121730,0
2012-03-13,10.13,10.29,9.4,9.59,238395,0
2012-03-14,9.54,10.32,9.51,10.18,165611,0
2012-03-15,10.13,10.29,9.77,10.17,72844,0
2012-03-16,10.06,10.13,9.95,10.02,101293,0
2012-03-19,9.98,9.98,9.36,9.58,130795,0
2012-03-20,9.35,10,9.35,9.91,91794,0
2012-03-21,9.94,9.96,9.69,9.73,22350,0
2012-03-22,9.6,9.77,9.46,9.51,42677,0
2012-03-23,9.43,9.64,9.4,9.5,32358,0
2012-03-26,9.61,9.72,9.17,9.25,76932,0
2012-03-27,9.27,9.75,9.22,9.6,62756,0
2012-03-28,9.56,9.59,9.28,9.32,48584,0
2012-03-29,9.35,9.58,9.27,9.56,26759,0
2012-03-30,9.59,9.6,9.38,9.47,24141,0
2012-04-02,9.63,10,9.34,9.46,86232,0
2012-04-03,9.5,9.5,9.22,9.22,40808,0
2012-04-04,9.25,9.25,8.69,9.01,117918,0
2012-04-05,8.98,9.4,8.98,9.4,23231,0
2012-04-09,9.52,9.63,9.39,9.53,29646,0
2012-04-10,9.56,9.7,9.03,9.22,53581,0
2012-04-11,9.3,9.72,9.08,9.62,76995,0
2012-04-12,9.62,10.87,9.46,10.74,175079,0
2012-04-13,10.84,11.45,10.36,11.38,175917,0
2012-04-16,11.49,11.69,11.25,11.31,83915,0
2012-04-17,11.46,12,11.28,11.89,299321,0
2012-04-18,11.91,11.96,11.63,11.74,79085,0
2012-04-19,11.62,11.89,11.14,11.29,152628,0
2012-04-20,11.32,11.53,11.23,11.3,38360,0
2012-04-23,11.28,11.28,10.88,11,68924,0
2012-04-24,11.02,11.03,10.78,10.93,27241,0
2012-04-25,11.01,11.2,10.95,11.16,37810,0
2012-04-26,11.12,11.13,10.91,11.04,23062,0
2012-04-27,10.99,11.68,10.92,11.55,108702,0
2012-04-30,11.58,11.9,11.47,11.55,111388,0
2012-05-01,11.54,11.7,11.28,11.33,147236,0
2012-05-02,12,13.1,12,13.1,906279,0
2012-05-03,13.16,13.16,12.58,12.72,198671,0
2012-05-04,12.7,12.78,12.2,12.22,163106,0
2012-05-07,12.22,12.44,11.75,12.32,148534,0
2012-05-08,12.46,12.46,11.86,12.24,135060,0
2012-05-09,12.13,12.13,11.57,11.75,111646,0
2012-05-10,11.75,12.35,11.7,12.28,118238,0
2012-05-11,12.34,12.36,11.96,12.1,72145,0
2012-05-14,12.09,12.09,11.51,11.9,113951,0
2012-05-15,11.87,12.37,11.82,11.93,134471,0
2012-05-16,11.92,12.09,10.87,10.94,135554,0
2012-05-17,10.82,10.97,10.12,10.19,160742,0
2012-05-18,10.14,10.24,9.51,9.68,290508,0
2012-05-21,9.68,10.12,9.56,9.95,124518,0
2012-05-22,9.95,10.62,9.95,10.39,121631,0
2012-05-23,10.33,10.57,10.2,10.52,52952,0
2012-05-24,10.52,10.65,10.41,10.51,62556,0
2012-05-25,10.48,10.75,10.39,10.54,144269,0
2012-05-29,10.57,10.8,10.57,10.72,96239,0
2012-05-30,10.62,10.77,10.19,10.26,75956,0
2012-05-31,10.26,10.27,9.64,9.69,160602,0
2012-06-01,9.54,9.54,9.06,9.16,165688,0
2012-06-04,9.16,9.33,8.92,9,155725,0
2012-06-05,9.02,9.21,8.98,9.04,99886,0
2012-06-06,9.04,9.21,9,9,139020,0
2012-06-07,9.1,9.22,8.5,8.53,185412,0
2012-06-08,8.5,8.83,8.2,8.47,101499,0
2012-06-11,9,9.14,8.35,8.38,222619,0
2012-06-12,8.32,8.87,8.32,8.8,105447,0
2012-06-13,8.71,8.74,8.28,8.37,57290,0
2012-06-14,8.33,8.8,8.26,8.68,78661,0
2012-06-15,8.68,8.7,8.4,8.44,99585,0
2012-06-18,8.41,8.78,8.39,8.59,90187,0
2012-06-19,8.64,9.03,8.51,8.79,121807,0
2012-06-20,8.79,8.97,8.61,8.93,87805,0
2012-06-21,8.97,8.97,8.32,8.43,142839,0
2012-06-22,8.49,8.55,8.19,8.27,1516448,0
2012-06-25,8.25,8.25,7.85,7.9,139671,0
2012-06-26,7.88,7.97,7.66,7.69,113208,0
2012-06-27,7.7,7.77,7.6,7.71,137269,0
2012-06-28,7.61,7.82,7.6,7.8,69350,0
2012-06-29,7.97,8.2975,7.88,8.24,79735,0
2012-07-02,8.28,8.29,8.02,8.21,73393,0
2012-07-03,8.28,8.55,8.28,8.54,100588,0
2012-07-05,8.52,8.62,8.42,8.51,55925,0
2012-07-06,8.41,8.6,8.32,8.5,86093,0
2012-07-09,8.43,8.64,8.36,8.5,102700,0
2012-07-10,8.45,8.55,8.35,8.4,60195,0
2012-07-11,8.45,8.63,8.32,8.58,86498,0
2012-07-12,8.49,8.52,8.34,8.41,93783,0
2012-07-13,8.45,8.45,8.1,8.14,70738,0
2012-07-16,8.14,8.14,7.76,7.8,64800,0
2012-07-17,7.88,7.95,7.72,7.76,74229,0
2012-07-18,7.73,8.09,7.73,7.91,75878,0
2012-07-19,8.01,8.02,7.82,7.87,39959,0
2012-07-20,7.85,7.85,7.73,7.76,39092,0
2012-07-23,7.64,7.76,7.57,7.65,97310,0
2012-07-24,7.65,7.65,7.39,7.42,71543,0
2012-07-25,7.43,7.49,7.28,7.44,65588,0
2012-07-26,7.58,7.66,7.37,7.45,64742,0
2012-07-27,7.5,7.8484,7.495,7.7,46339,0
2012-07-30,7.69,7.77,7.51,7.51,39426,0
2012-07-31,7.47,7.69,7.41,7.42,25186,0
2012-08-01,7.45,7.62,7.24,7.29,58006,0
2012-08-02,7.16,7.335,7.15,7.18,36432,0
2012-08-03,7.34,7.34,7.23,7.29,43051,0
2012-08-06,7.3,7.5089,7.29,7.35,44667,0
2012-08-07,7.42,7.83,7.38,7.69,83763,0
2012-08-08,7.69,7.75,7.61,7.63,38920,0
2012-08-09,7.6,7.791,7.574,7.63,24811,0
2012-08-10,7.65,7.65,7.5301,7.56,42000,0
2012-08-13,7.53,7.615,7.25,7.41,27940,0
2012-08-14,7.43,7.55,7.3,7.4,46604,0
2012-08-15,7.4,7.5795,7.4,7.44,38633,0
2012-08-16,7.51,7.66,7.4,7.64,88915,0
2012-08-17,7.61,7.9,7.51,7.88,87935,0
2012-08-20,7.89,7.91,7.75,7.88,50481,0
2012-08-21,7.95,8.14,7.88,8,206534,0
2012-08-22,9.7,10.09,9.51,9.94,580230,0
2012-08-23,10,10.2,9.59,10.05,384157,0
2012-08-24,9.98,10.63,9.96,10.45,220913,0
2012-08-27,10.58,10.76,10.26,10.63,164290,0
2012-08-28,10.58,10.79,10.31,10.56,120472,0
2012-08-29,10.53,10.82,10.41,10.71,70050,0
2012-08-30,10.71,10.76,10.36,10.63,67941,0
2012-08-31,10.7,10.95,10.5,10.84,88405,0
2012-09-04,10.88,10.9,10.23,10.49,117705,0
2012-09-05,10.45,10.5,10.18,10.28,132213,0
2012-09-06,10.3,10.472,10.18,10.4,73425,0
2012-09-07,10.42,10.8,10.36,10.62,142410,0
2012-09-10,10.67,10.89,10.35,10.81,136904,0
2012-09-11,10.84,11.311,10.66,11.14,155266,0
2012-09-12,11.22,11.35,11,11.14,94190,0
2012-09-13,11.2,11.3,10.78,10.97,151038,0
2012-09-14,11,11.04,10.54,10.78,171034,0
2012-09-17,10.74,11.08,10.7,10.93,70900,0
2012-09-18,10.96,10.999,10.1,10.54,238025,0
2012-09-19,10.6,10.6,10.21,10.32,71026,0
2012-09-20,10.2,10.56,10.17,10.51,77294,0
2012-09-21,10.64,10.85,10.56,10.62,129712,0
2012-09-24,10.36,10.61,10.2,10.27,101199,0
2012-09-25,10.34,10.48,10.11,10.21,65127,0
2012-09-26,10.18,10.19,9.87,9.9,121474,0
2012-09-27,9.99,10.16,9.93,10.07,44783,0
2012-09-28,10.01,10.146,9.9,9.92,34067,0
2012-10-01,10.01,10.27,9.8,10.01,56505,0
2012-10-02,10.06,10.37,9.91,10.12,55066,0
2012-10-03,10.14,10.24,10.04,10.16,48810,0
2012-10-04,10.14,10.32,10.07,10.19,32813,0
2012-10-05,10.22,10.38,9.91,10.01,80463,0
2012-10-08,9.95,10.179,9.845,9.92,40545,0
2012-10-09,9.91,10.04,9.81,9.96,34534,0
2012-10-10,9.99,10.17,9.875,10.09,31243,0
2012-10-11,10.2,10.3,10.03,10.19,29634,0
2012-10-12,10.19,10.39,10.15,10.31,21493,0
2012-10-15,10.36,10.55,10.22,10.5,35048,0
2012-10-16,10.6,11,10.6,10.79,74412,0
2012-10-17,10.88,11.5,10.88,11.45,144156,0
2012-10-18,11.55,11.62,11.15,11.26,107115,0
2012-10-19,11.28,11.43,10.612,10.68,98278,0
2012-10-22,10.68,10.83,10.24,10.46,57559,0
2012-10-23,10.3,10.36,9.81,10.27,95701,0
2012-10-24,10.38,10.89,10.27,10.66,59237,0
2012-10-25,10.73,10.78,10.16,10.35,50968,0
2012-10-26,10.31,10.54,10.13,10.45,42599,0
2012-10-31,10.75,11.35,10.49,11.35,187739,0
2012-11-01,11.4,11.4,10.63,10.83,142075,0
2012-11-02,10.92,10.92,10.7,10.74,45415,0
2012-11-05,10.69,11.04,10.69,10.88,36084,0
2012-11-06,10.9,11.32,10.86,10.98,54254,0
2012-11-07,10.83,10.83,10.36,10.73,139403,0
2012-11-08,10.74,10.76,10.25,10.25,57440,0
2012-11-09,10.15,10.2,9.9,9.97,77788,0
2012-11-12,9.85,10,9.44,9.53,94987,0
2012-11-13,9.53,9.92,9.47,9.58,42677,0
2012-11-14,9.5,9.62,9.24,9.26,63212,0
2012-11-15,9.24,9.25,8.88,8.92,111990,0
2012-11-16,8.89,9.37,8.69,9.37,67400,0
2012-11-19,9.43,9.68,9.41,9.6,71649,0
2012-11-20,9.61,9.62,9.3901,9.5,21851,0
2012-11-21,9.57,10.09,9.55,10.07,36929,0
2012-11-23,10.09,10.2,10.02,10.02,17776,0
2012-11-26,10.02,10.03,9.68,9.8,62757,0
2012-11-27,9.95,10.09,9.78,9.99,30436,0
2012-11-28,9.94,10.07,9.78,9.94,16718,0
2012-11-29,10.07,10.09,9.87,10.05,25722,0
2012-11-30,10.11,10.19,9.961,10.14,38375,0
2012-12-03,10.02,10.16,10.02,10.13,18052,0
2012-12-04,10.07,10.18,10.02,10.11,23605,0
2012-12-05,10.17,10.3,10,10,46794,0
2012-12-06,10.05,10.05,9.68,9.9,24435,0
2012-12-07,9.96,10.1,9.75,9.87,18569,0
2012-12-10,9.92,9.92,9.58,9.59,40373,0
2012-12-11,9.68,9.75,9.24,9.58,80328,0
2012-12-12,9.59,9.89,9.4,9.71,42701,0
2012-12-13,9.76,9.76,9.33,9.38,42196,0
2012-12-14,9.33,9.39,9.09,9.21,52158,0
2012-12-17,9.21,9.34,8.95,9.33,59271,0
2012-12-18,9.35,9.58,9.26,9.48,33772,0
2012-12-19,9.49,9.79,9.49,9.71,25567,0
2012-12-20,9.69,9.93,9.69,9.88,29833,0
2012-12-21,9.84,9.95,9.57,9.68,94900,0
2012-12-24,9.67,10.05,9.55,9.9,39242,0
2012-12-26,9.97,10.08,9.81,9.99,24550,0
2012-12-27,10.06,10.075,9.54,9.72,41387,0
2012-12-28,9.64,9.94,9.64,9.8,43705,0
2012-12-31,9.84,10.25,9.75,10.24,31497,0
2013-01-02,10.37,10.72,10.34,10.63,104557,0
2013-01-03,10.3,10.68,10.3,10.39,25726,0
2013-01-04,10.46,10.6,10.42,10.46,19013,0
2013-01-07,10.47,10.48,9.84,9.89,75572,0
2013-01-08,9.91,10.32,9.91,10.26,29948,0
2013-01-09,10.44,10.53,10.28,10.33,44295,0
2013-01-10,10.46,10.64,10.211,10.62,35513,0
2013-01-11,10.62,10.8,10.55,10.67,29098,0
2013-01-14,10.7,10.76,10.53,10.72,20563,0
2013-01-15,10.7,10.89,10.63,10.88,28275,0
2013-01-16,10.88,10.95,10.73,10.82,27377,0
2013-01-17,10.84,11.12,10.8,11.08,42974,0
2013-01-18,11.13,11.2,10.9,10.97,34375,0
2013-01-22,10.99,11.13,10.7,11.06,63211,0
2013-01-23,11.01,11.73,11.01,11.48,105178,0
2013-01-24,11.52,11.68,11.29,11.43,39091,0
2013-01-25,11.49,11.69,11.3,11.5,58344,0
2013-01-28,11.6,12,11.58,11.94,111756,0
2013-01-29,12,12.28,11.66,11.91,211043,0
2013-01-30,9.83,10.25,9.36,9.72,733130,0
2013-01-31,9.46,9.796,9.45,9.63,132883,0
2013-02-01,9.68,9.74,9.5,9.68,83105,0
2013-02-04,9.74,9.8,9.53,9.57,78280,0
2013-02-05,9.61,9.76,9.47,9.68,60990,0
2013-02-06,9.68,9.8,9.64,9.78,60874,0
2013-02-07,9.79,9.83,9.7,9.75,92427,0
2013-02-08,9.75,9.88,9.73,9.88,76880,0
2013-02-11,9.87,10.39,9.86,10.37,131854,0
2013-02-12,10.38,10.77,10.335,10.52,57224,0
2013-02-13,10.52,10.7,10.49,10.61,76378,0
2013-02-14,10.55,10.65,10.55,10.63,37547,0
2013-02-15,10.69,10.75,10.531,10.65,63364,0
2013-02-19,10.65,10.72,10.55,10.64,39631,0
2013-02-20,10.62,10.68,10.31,10.32,121541,0
2013-02-21,10.32,10.32,9.91,10,65601,0
2013-02-22,10.01,10.25,9.94,10.21,49050,0
2013-02-25,10.24,10.29,9.97,9.98,59231,0
2013-02-26,10.09,10.55,10.09,10.5,64178,0
2013-02-27,10.49,10.55,10.42,10.46,41742,0
2013-02-28,10.38,10.65,10.38,10.63,46414,0
2013-03-01,10.51,10.79,10.39,10.7,42928,0
2013-03-04,10.71,10.94,10.67,10.88,39826,0
2013-03-05,10.85,10.94,10.77,10.86,56913,0
2013-03-06,10.84,10.89,10.75,10.81,38514,0
2013-03-07,10.78,10.91,10.69,10.76,30372,0
2013-03-08,10.81,10.95,10.75,10.86,28908,0
2013-03-11,10.8,10.95,10.76,10.77,37835,0
2013-03-12,10.77,10.92,10.64,10.81,34771,0
2013-03-13,10.82,10.9,10.76,10.88,32500,0
2013-03-14,10.896,10.91,10.802,10.9,18688,0
2013-03-15,10.91,10.91,10.7,10.87,75024,0
2013-03-18,10.72,11.1,10.72,10.9,36348,0
2013-03-19,10.94,11.1,10.74,10.99,34261,0
2013-03-20,11.11,11.34,11.11,11.25,37653,0
2013-03-21,11.18,11.32,11,11.24,31197,0
2013-03-22,11.32,11.38,11.15,11.28,29435,0
2013-03-25,11.32,11.4,11,11.25,41318,0
2013-03-26,11.35,11.41,11.25,11.41,26005,0
2013-03-27,11.36,11.42,11.23,11.42,31661,0
2013-03-28,11.44,11.47,11.36,11.46,26716,0
2013-04-01,11.42,11.5,11.25,11.31,41545,0
2013-04-02,11.38,11.55,11.32,11.52,42875,0
2013-04-03,11.59,11.69,11.43,11.55,37342,0
2013-04-04,11.53,11.75,11.49,11.74,41830,0
2013-04-05,11.57,11.746,11.52,11.53,65898,0
2013-04-08,11.61,11.651,11.42,11.5,25917,0
2013-04-09,11.55,11.58,11.44,11.44,22098,0
2013-04-10,11.45,11.74,11.43,11.48,46466,0
2013-04-11,11.48,11.6,11.35,11.45,40849,0
2013-04-12,11.435,11.5,11.308,11.33,30879,0
2013-04-15,11.12,11.26,10.65,10.73,60418,0
2013-04-16,10.82,11,10.73,11,35028,0
2013-04-17,10.94,10.94,10.35,10.52,48335,0
2013-04-18,10.56,10.66,10.4,10.41,25880,0
2013-04-19,10.41,10.83,10.4,10.75,22454,0
2013-04-22,10.76,11.11,10.68,10.9,12967,0
2013-04-23,11,11.47,10.97,11.46,17406,0
2013-04-24,11.48,11.67,11.3,11.35,19065,0
2013-04-25,11.36,11.51,11.27,11.37,32655,0
2013-04-26,11.35,11.4,11.26,11.35,21772,0
2013-04-29,11.39,11.52,11.26,11.33,40881,0
2013-04-30,11.35,11.35,11.16,11.3,48134,0
2013-05-01,11.01,11.01,10.163,10.28,125456,0
2013-05-02,10.35,10.56,10.211,10.37,69763,0
2013-05-03,10.63,10.74,10.55,10.7,24974,0
2013-05-06,10.72,10.73,10.57,10.7,41470,0
2013-05-07,10.61,10.74,10.58,10.67,20852,0
2013-05-08,10.69,10.69,10.46,10.57,42214,0
2013-05-09,10.59,10.74,10.51,10.6,38724,0
2013-05-10,10.65,10.69,10.54,10.61,22896,0
2013-05-13,10.61,10.8,10.5,10.73,43965,0
2013-05-14,10.67,10.865,10.6,10.75,46332,0
2013-05-15,10.77,10.9,10.66,10.82,23046,0
2013-05-16,10.82,10.95,10.8,10.89,37230,0
2013-05-17,11.05,11.34,10.98,11.09,140815,0
2013-05-20,11.15,11.3,10.98,11.05,39260,0
2013-05-21,11.06,11.22,11.01,11.02,27760,0
2013-05-22,11.05,11.2,10.72,10.84,27275,0
2013-05-23,10.7,11.14,10.67,11.05,15851,0
2013-05-24,10.96,10.99,10.83,10.91,23272,0
2013-05-28,11.11,11.32,11.09,11.22,21135,0
2013-05-29,11.21,11.35,11.1,11.21,34607,0
2013-05-30,11.29,11.54,11.23,11.47,60078,0
2013-05-31,11.48,11.58,11.28,11.36,51879,0
2013-06-03,11.44,11.8,11.25,11.71,67829,0
2013-06-04,11.76,12.12,11.52,11.65,83027,0
2013-06-05,11.63,11.67,11.1,11.16,44134,0
2013-06-06,11.18,11.29,10.81,11.12,46966,0
2013-06-07,11.2,11.245,11.01,11.1,29788,0
2013-06-10,11.08,11.36,10.94,11.3,48601,0
2013-06-11,11.23,11.47,10.92,11,62352,0
2013-06-12,11.1,11.245,10.92,10.99,36995,0
2013-06-13,11.03,11.29,10.876,11.28,44534,0
2013-06-14,11.28,11.31,10.88,11.12,22732,0
2013-06-17,11.28,11.33,11.1,11.33,24376,0
2013-06-18,11.36,11.64,11.18,11.24,36649,0
2013-06-19,11.26,11.44,11.08,11.08,20696,0
2013-06-20,11.04,11.09,10.6,10.66,59047,0
2013-06-21,10.7,10.85,10.61,10.85,48829,0
2013-06-24,10.75,10.99,10.609,10.65,84866,0
2013-06-25,10.75,10.96,10.45,10.53,50261,0
2013-06-26,10.61,10.8,10.42,10.69,46584,0
2013-06-27,10.8,10.94,10.48,10.73,75458,0
2013-06-28,10.67,11.07,10.3,10.35,1568088,0
2013-07-01,10.42,11.28,10.42,11.19,80212,0
2013-07-02,11.17,11.54,11.043,11.36,48068,0
2013-07-03,11.24,11.64,11.22,11.64,25502,0
2013-07-05,11.7,11.814,11.66,11.74,28847,0
2013-07-08,11.83,11.83,11.5,11.59,32436,0
2013-07-09,11.45,11.62,10.89,11.15,98726,0
2013-07-10,11.07,11.2,10.78,10.9,34533,0
2013-07-11,11.07,11.3,10.88,11.22,51448,0
2013-07-12,11.35,11.7,11.35,11.59,27209,0
2013-07-15,11.56,11.64,11.23,11.3,17531,0
2013-07-16,11.39,11.62,11.36,11.44,19511,0
2013-07-17,11.54,11.7,11.38,11.53,16020,0
2013-07-18,11.45,11.59,11.3,11.42,15295,0
2013-07-19,11.34,11.49,11.2,11.25,18638,0
2013-07-22,11.29,11.38,10.81,10.98,46449,0
2013-07-23,10.97,11.19,10.85,10.85,14331,0
2013-07-24,10.89,11.02,10.75,10.93,13622,0
2013-07-25,11,11.55,10.951,11.51,34538,0
2013-07-26,11.51,11.719,11.44,11.61,29077,0
2013-07-29,11.48,11.72,11.15,11.41,29523,0
2013-07-30,11.47,11.65,11.25,11.28,28047,0
2013-07-31,11.39,11.57,11.18,11.34,12644,0
2013-08-01,11.35,11.56,11.175,11.38,8108,0
2013-08-02,11.36,11.77,11.26,11.44,47855,0
2013-08-05,11.53,11.85,11.431,11.64,30927,0
2013-08-06,11.46,11.79,11.3,11.7,29601,0
2013-08-07,11.55,12.19,11.41,11.76,55474,0
2013-08-08,11.76,11.92,11.36,11.5,26867,0
2013-08-09,11.51,11.52,11.05,11.31,41824,0
2013-08-12,11.31,11.31,10.995,11.19,40060,0
2013-08-13,11.32,11.58,11.219,11.37,10475,0
2013-08-14,11.31,11.48,11.18,11.37,15862,0
2013-08-15,11.33,11.51,11.02,11.2,71511,0
2013-08-16,11.2,11.4,11.12,11.17,10408,0
2013-08-19,11.23,11.71,11,11.56,41361,0
2013-08-20,11.58,11.93,10.99,11.79,41756,0
2013-08-21,10.12,10.365,9.82,10.19,282907,0
2013-08-22,10.19,10.218,9.9,10.17,42952,0
2013-08-23,10.2,10.29,9.97,10.01,20156,0
2013-08-26,10.28,10.28,9.75,9.8,144475,0
2013-08-27,9.76,9.99,9.75,9.92,53841,0
2013-08-28,9.92,10.06,9.81,9.86,50712,0
2013-08-29,9.92,10.12,9.85,9.99,28712,0
2013-08-30,10,10.04,9.83,9.91,27018,0
2013-09-03,9.91,9.96,9.82,9.86,56549,0
2013-09-04,9.87,9.91,9.8,9.82,25918,0
2013-09-05,9.9,9.9,9.76,9.8,60942,0
2013-09-06,9.84,9.86,9.74,9.79,49119,0
2013-09-09,9.79,9.79,9.628,9.71,64564,0
2013-09-10,9.75,9.77,9.6,9.67,54385,0
2013-09-11,9.64,9.73,9.62,9.69,52322,0
2013-09-12,9.61,9.72,9.61,9.64,85761,0
2013-09-13,9.62,9.9,9.62,9.82,37919,0
2013-09-16,9.96,10.25,9.85,10.07,62047,0
2013-09-17,10.05,10.39,10.05,10.29,27923,0
2013-09-18,10.32,10.389,10.21,10.3,19268,0
2013-09-19,10.3,10.379,10.24,10.245,17120,0
2013-09-20,10.23,10.31,9.95,10.15,24290,0
2013-09-23,10.1,10.35,10.07,10.35,21291,0
2013-09-24,10.33,10.39,10.14,10.24,14955,0
2013-09-25,10.25,10.39,10.25,10.27,25200,0
2013-09-26,10.28,10.49,10.25,10.42,25900,0
2013-09-27,10.41,10.6,10.27,10.46,62900,0
2013-09-30,10.19,10.5,10.19,10.29,31700,0
2013-10-01,10.25,10.49,10.2,10.35,20600,0
2013-10-02,10.35,10.37,10.28,10.28,43214,0
2013-10-03,10.21,10.3,10.1,10.15,35532,0
2013-10-04,10.07,10.16,9.96,9.99,77316,0
2013-10-07,10.03,10.24,9.91,10,47581,0
2013-10-08,10.24,10.3,9.83,9.89,30100,0
2013-10-09,10.02,10.15,9.84,10.08,46900,0
2013-10-10,10.2,10.45,10.2,10.39,32500,0
2013-10-11,10.42,10.5,10.37,10.39,20300,0
2013-10-14,10.31,10.63,10.3,10.55,19800,0
2013-10-15,10.58,10.64,10.52,10.59,37200,0
2013-10-16,10.6,10.65,10.53,10.59,35400,0
2013-10-17,10.57,10.89,10.57,10.85,35000,0
2013-10-18,10.94,11.1,10.91,11.06,65472,0
2013-10-21,11.04,11.19,11.04,11.16,33900,0
2013-10-22,11.19,11.22,11.03,11.03,23905,0
2013-10-23,11.01,11.1,10.95,10.97,55400,0
2013-10-24,10.93,11.07,10.91,10.95,26826,0
2013-10-25,11.05,11.11,10.91,10.98,19400,0
2013-10-28,11.01,11.36,10.99,11.19,59100,0
2013-10-29,11.14,11.15,10.91,10.97,100050,0
2013-10-30,10.55,11.35,10.53,11.03,85400,0
2013-10-31,10.54,11,10.539,10.85,49798,0
2013-11-01,10.89,10.93,10.75,10.82,22900,0
2013-11-04,10.81,11.08,10.78,10.86,21200,0
2013-11-05,10.77,10.94,10.71,10.76,13000,0
2013-11-06,10.86,10.86,10.72,10.72,21436,0
2013-11-07,10.69,10.725,10.6,10.6,18469,0
2013-11-08,10.6,10.67,10.55,10.59,19000,0
2013-11-11,10.56,10.6,10.44,10.51,24000,0
2013-11-12,10.51,10.58,10.4,10.41,33008,0
2013-11-13,10.35,10.35,10.22,10.32,26300,0
2013-11-14,10.33,10.64,10.31,10.61,27233,0
2013-11-15,10.7,10.7,10.31,10.44,26700,0
2013-11-18,10.5,10.5,10.2,10.3,31300,0
2013-11-19,10.25,10.6,10.23,10.39,31400,0
2013-11-20,10.41,10.65,10.29,10.61,32031,0
2013-11-21,10.63,10.65,10.52,10.62,44200,0
2013-11-22,10.65,10.7,10.62,10.62,34500,0
2013-11-25,10.68,10.73,10.61,10.7,33900,0
2013-11-26,10.71,10.78,10.67,10.7,24100,0
2013-11-27,10.66,10.79,10.66,10.74,26930,0
2013-11-29,10.71,10.71,10.52,10.52,16117,0
2013-12-02,10.52,10.64,10.52,10.6,27600,0
2013-12-03,10.63,10.73,10.46,10.55,23500,0
2013-12-04,10.47,10.93,10.47,10.63,48798,0
2013-12-05,10.6,10.63,10.48,10.58,32500,0
2013-12-06,10.67,10.67,10.53,10.57,20700,0
2013-12-09,10.55,10.61,10.46,10.46,20800,0
2013-12-10,10.49,10.6,10.41,10.45,15300,0
2013-12-11,10.41,10.59,10.38,10.5,18700,0
2013-12-12,10.42,10.5,10.41,10.41,16100,0
2013-12-13,10.4,10.55,10.4,10.5,23900,0
2013-12-16,10.6,10.67,10.4,10.54,46000,0
2013-12-17,10.48,10.76,10.48,10.73,12500,0
2013-12-18,10.78,11,10.77,10.95,18860,0
2013-12-19,10.98,11.08,10.91,11.06,20400,0
2013-12-20,11.1,11.18,10.96,10.97,33900,0
2013-12-23,10.95,11.15,10.95,11.04,20700,0
2013-12-24,11.1,11.15,11.08,11.14,1668,0
2013-12-26,11.12,11.15,11,11,10100,0
2013-12-27,11.07,11.13,10.92,11.08,14451,0
2013-12-30,11.06,11.17,10.9,11.09,18834,0
2013-12-31,11.09,11.16,10.96,11.02,14886,0
2014-01-02,11.06,11.22,11.03,11.08,30431,0
2014-01-03,11.11,11.15,10.92,11.09,28308,0
2014-01-06,11.14,11.14,11.02,11.08,10700,0
2014-01-07,11.08,11.19,11.08,11.09,8100,0
2014-01-08,11.14,11.2,11.07,11.11,7000,0
2014-01-09,11.15,11.16,11.08,11.16,14500,0
2014-01-10,11.15,11.15,11.06,11.11,12900,0
2014-01-13,11.04,11.06,11,11.06,17000,0
2014-01-14,11.09,11.09,10.81,10.96,20400,0
2014-01-15,10.97,11.09,10.95,11.09,6538,0
2014-01-16,11.1,11.1,11,11.1,11800,0
2014-01-17,11.1,11.2,11.1,11.2,19300,0
2014-01-21,11.16,11.2,11.03,11.13,31800,0
2014-01-22,11.18,11.22,11.03,11.22,14474,0
2014-01-23,11.22,11.25,11.18,11.25,8667,0
2014-01-24,11.25,11.26,11.11,11.2,11500,0
2014-01-27,11.17,11.3,11.1,11.27,28418,0
2014-01-28,11.42,11.44,11.2,11.38,44900,0
2014-01-29,10.9,10.9,10.5,10.59,83700,0
2014-01-30,10.83,10.849,10.62,10.69,25388,0
2014-01-31,10.67,10.75,10.42,10.5,27600,0
2014-02-03,10.63,10.73,10.37,10.37,45744,0
2014-02-04,10.37,10.42,10.15,10.18,37005,0
2014-02-05,10.15,10.25,9.88,10.03,25287,0
2014-02-06,10.2,10.28,10.02,10.1,19411,0
2014-02-07,10.2,10.54,9.92,9.93,35371,0
2014-02-10,9.9,10.035,9.81,9.86,43342,0
2014-02-11,9.92,10.13,9.82,9.93,26754,0
2014-02-12,9.91,10.17,9.907,10.02,13261,0
2014-02-13,10.02,10.249,10,10.17,19010,0
2014-02-14,10.13,10.37,9.9,10.04,36523,0
2014-02-18,10.06,10.22,10.02,10.11,12342,0
2014-02-19,10.18,10.37,10.13,10.13,20741,0
2014-02-20,10.17,10.2,10.1,10.14,20264,0
2014-02-21,10.12,10.255,9.95,10.08,31302,0
2014-02-24,10.29,10.41,10.13,10.13,28053,0
2014-02-25,10.11,10.39,10.11,10.23,12210,0
2014-02-26,10.23,10.34,10.2,10.22,5837,0
2014-02-27,10.2,10.3,10.2,10.26,8080,0
2014-02-28,10.26,10.41,10.26,10.35,8335,0
2014-03-03,10.35,10.74,10.339,10.52,18552,0
2014-03-04,10.674,10.69,10.521,10.69,10339,0
2014-03-05,10.69,10.85,10.63,10.85,8655,0
2014-03-06,10.885,10.893,10.7,10.79,11598,0
2014-03-07,10.719,10.824,10.7,10.74,7489,0
2014-03-10,10.81,10.82,10.71,10.8,11198,0
2014-03-11,10.74,10.78,10.3,10.42,11779,0
2014-03-12,10.36,10.49,10.31,10.39,12838,0
2014-03-13,10.34,10.34,10.22,10.34,10544,0
2014-03-14,10.244,10.655,10.21,10.37,9641,0
2014-03-17,10.57,10.57,10.33,10.38,4488,0
2014-03-18,10.45,10.6,10.35,10.57,10238,0
2014-03-19,10.52,10.52,10.36,10.45,6508,0
2014-03-20,10.25,10.69,10.22,10.48,12519,0
2014-03-21,10.45,10.54,10.31,10.53,12370,0
2014-03-24,10.5,10.5,10.24,10.37,11730,0
2014-03-25,10.36,10.47,10.3,10.34,6949,0
2014-03-26,10.34,10.4,10.26,10.32,4400,0
2014-03-27,10.36,10.36,10.12,10.2,28649,0
2014-03-28,10.19,10.23,10.11,10.18,19858,0
2014-03-31,10.26,10.42,10.2,10.42,10187,0
2014-04-01,10.242,10.99,10.242,10.91,27017,0
2014-04-02,10.8,10.84,10.58,10.72,13622,0
2014-04-03,10.74,10.88,10.598,10.66,2453,0
2014-04-04,10.59,10.65,10.29,10.37,9676,0
2014-04-07,10.23,10.27,10.07,10.26,39124,0
2014-04-08,10.19,10.3,10.12,10.23,9906,0
2014-04-09,10.18,10.3,10.15,10.21,8163,0
2014-04-10,10.25,10.35,10.25,10.28,7511,0
2014-04-11,10.4,10.4,10.28,10.28,3258,0
2014-04-14,10.34,10.45,10.18,10.18,10886,0
2014-04-15,10.15,10.3,10.05,10.14,15174,0
2014-04-16,10.23,10.3,10.16,10.2,13360,0
2014-04-17,10.23,10.694,10.06,10.19,10282,0
2014-04-21,10.15,10.19,10.02,10.19,21614,0
2014-04-22,10.12,10.25,10.05,10.2,20295,0
2014-04-23,10.06,10.3,10.06,10.24,9972,0
2014-04-24,10.2,10.23,10.06,10.17,17277,0
2014-04-25,10.06,10.14,10.02,10.06,7402,0
2014-04-28,10.06,10.24,10.05,10.23,7565,0
2014-04-29,10.18,10.23,10,10.23,19003,0
2014-04-30,10.4,10.99,10.28,10.48,72766,0
2014-05-01,10.42,10.66,10.41,10.62,9088,0
2014-05-02,10.41,10.74,10.41,10.74,22279,0
2014-05-05,10.56,10.72,10.382,10.72,19774,0
2014-05-06,10.6,10.73,10.45,10.7,26965,0
2014-05-07,10.61,10.71,10.47,10.62,18252,0
2014-05-08,10.56,10.629,10.42,10.49,9189,0
2014-05-09,10.65,10.68,10.47,10.49,6933,0
2014-05-12,10.56,10.66,10.518,10.6,6585,0
2014-05-13,10.61,10.68,10.52,10.65,21802,0
2014-05-14,10.42,10.6,10.42,10.5,11431,0
2014-05-15,10.42,10.64,10.42,10.47,18707,0
2014-05-16,10.495,10.61,10.495,10.57,2949,0
2014-05-19,10.5,10.56,10.42,10.56,12304,0
2014-05-20,10.58,10.6,10.42,10.6,10361,0
2014-05-21,10.6,10.68,10.5,10.64,7392,0
2014-05-22,10.5,10.59,10.5,10.58,8597,0
2014-05-23,10.52,10.6,10.442,10.55,7514,0
2014-05-27,10.55,10.6,10.504,10.55,4940,0
2014-05-28,10.59,10.65,10.515,10.54,10401,0
2014-05-29,10.46,10.75,10.45,10.62,11539,0
2014-05-30,10.62,10.71,10.591,10.61,2868,0
2014-06-02,10.49,10.74,10.43,10.55,9380,0
2014-06-03,10.49,10.56,10.46,10.51,4754,0
2014-06-04,10.43,10.58,10.42,10.55,3361,0
2014-06-05,10.56,10.59,10.51,10.54,6673,0
2014-06-06,10.56,10.68,10.56,10.57,12241,0
2014-06-09,10.64,10.69,10.55,10.55,10076,0
2014-06-10,10.51,10.57,10.5,10.5,5200,0
2014-06-11,10.42,10.549,10.42,10.49,7178,0
2014-06-12,10.42,10.67,10.42,10.65,6582,0
2014-06-13,10.72,10.73,10.55,10.73,5420,0
2014-06-16,10.68,10.78,10.58,10.78,5847,0
2014-06-17,10.72,10.79,10.71,10.78,5739,0
2014-06-18,10.695,10.8,10.695,10.8,14003,0
2014-06-19,10.75,10.81,10.68,10.75,11005,0
2014-06-20,10.81,10.81,10.7,10.79,5943,0
2014-06-23,10.55,10.75,10.53,10.71,8676,0
2014-06-24,10.642,10.719,10.57,10.57,8380,0
2014-06-25,10.62,10.74,10.58,10.74,5459,0
2014-06-26,10.74,10.74,10.52,10.61,19274,0
2014-06-27,10.61,10.74,10.516,10.73,7135,0
2014-06-30,10.74,10.74,10.48,10.48,19318,0
2014-07-01,10.5,10.73,10.45,10.62,15374,0
2014-07-02,10.65,10.73,10.6,10.64,17700,0
2014-07-03,10.74,10.74,10.6,10.66,5153,0
2014-07-07,10.7,10.7,10.51,10.59,12859,0
2014-07-08,10.61,10.65,10.52,10.58,18463,0
2014-07-09,10.57,10.62,10.56,10.57,7835,0
2014-07-10,10.56,10.69,10.496,10.64,13856,0
2014-07-11,10.51,10.69,10.47,10.58,10971,0
2014-07-14,10.59,10.679,10.53,10.6,14020,0
2014-07-15,10.61,10.64,10.56,10.58,7350,0
2014-07-16,10.61,10.7,10.61,10.67,3480,0
2014-07-17,10.67,10.74,10.62,10.62,30977,0
2014-07-18,10.62,10.7,10.37,10.55,22554,0
2014-07-21,10.41,10.57,10.4,10.43,21063,0
2014-07-22,10.43,10.58,10.41,10.57,8433,0
2014-07-23,10.53,10.65,10.45,10.52,5218,0
2014-07-24,10.54,10.7,10.36,10.49,15546,0
2014-07-25,10.44,10.62,10.4,10.58,7658,0
2014-07-28,10.52,10.68,10.41,10.48,13175,0
2014-07-29,10.49,10.7,10.48,10.62,11628,0
2014-07-30,10.49,10.64,10.49,10.57,8986,0
2014-07-31,10.46,10.66,10.44,10.58,6310,0
2014-08-01,10.58,10.63,10.03,10.12,48687,0
2014-08-04,10.17,10.29,10.1,10.18,13623,0
2014-08-05,10.16,10.16,10.01,10.02,7892,0
2014-08-06,10,10.2,9.9,10.16,6320,0
2014-08-07,10.26,10.35,10.13,10.33,7128,0
2014-08-08,10.29,10.36,10.15,10.2,8878,0
2014-08-11,10.18,10.46,9.97,10.37,9913,0
2014-08-12,10.146,10.53,10.146,10.5,7086,0
2014-08-13,10.49,10.55,10.29,10.51,4754,0
2014-08-14,10.47,10.665,10.4,10.54,19430,0
2014-08-15,10.66,10.66,10.335,10.54,17581,0
2014-08-18,10.55,10.55,10.25,10.28,13517,0
2014-08-19,10.44,10.79,10.41,10.79,44140,0
2014-08-20,10.91,11.46,10.9,11.38,46014,0
2014-08-21,11.5,11.5,11.17,11.17,21979,0
2014-08-22,11.17,11.19,10.949,11.11,8309,0
2014-08-25,11.11,11.25,10.94,11.24,11450,0
2014-08-26,11.13,11.25,10.92,10.92,18184,0
2014-08-27,11.06,11.21,10.93,11.07,15794,0
2014-08-28,11.01,11.19,10.9,10.91,13720,0
2014-08-29,10.99,10.99,10.92,10.97,4351,0
2014-09-02,10.95,10.99,10.75,10.77,22147,0
2014-09-03,10.75,10.95,10.506,10.54,16230,0
2014-09-04,10.52,10.72,10.52,10.7,12725,0
2014-09-05,10.69,10.7,10.53,10.65,10172,0
2014-09-08,10.56,10.7,10.52,10.54,13449,0
2014-09-09,10.55,10.77,10.54,10.59,17960,0
2014-09-10,10.64,10.76,10.51,10.61,5588,0
2014-09-11,10.62,10.75,10.56,10.62,10522,0
2014-09-12,10.62,10.65,10.5,10.5,4435,0
2014-09-15,10.5,10.72,10.46,10.57,19838,0
2014-09-16,10.53,10.7,10.53,10.61,7970,0
2014-09-17,10.66,10.69,10.51,10.565,11765,0
2014-09-18,10.55,10.64,10.44,10.44,16435,0
2014-09-19,10.5,10.6,10.33,10.59,39036,0
2014-09-22,10.43,10.64,10.43,10.53,24160,0
2014-09-23,10.39,10.64,10.39,10.5,24435,0
2014-09-24,10.53,10.61,10.5,10.52,3378,0
2014-09-25,10.41,10.74,10.41,10.46,10703,0
2014-09-26,10.65,10.74,10.6,10.61,14207,0
2014-09-29,10.54,10.6,10.39,10.56,10557,0
2014-09-30,10.56,10.69,10.456,10.57,12888,0
2014-10-01,10.55,10.69,10.37,10.41,47637,0
2014-10-02,10.43,10.56,10.38,10.4,35527,0
2014-10-03,10.47,10.75,10.47,10.58,11809,0
2014-10-06,10.53,10.71,10.41,10.42,18545,0
2014-10-07,10.31,10.59,10.31,10.4,9040,0
2014-10-08,10.38,10.5,10.32,10.5,7710,0
2014-10-09,10.3,10.48,10.26,10.3,14885,0
2014-10-10,10.25,10.4,10.25,10.26,16306,0
2014-10-13,10.24,10.31,10.01,10.3,24569,0
2014-10-14,10.31,10.31,10.01,10.1,16516,0
2014-10-15,8.96,9,7.501,8.46,89432,0
2014-10-16,8.35,8.62,8.32,8.48,61996,0
2014-10-17,8.49,8.5088,8.44,8.46,15419,0
2014-10-20,8.46,8.5,8.36,8.425,56722,0
2014-10-21,8.5,8.5,7.9,8.13,70538,0
2014-10-22,8.0978,8.23,8.0978,8.14,25937,0
2014-10-23,8.21,8.45,8.011,8.23,9421,0
2014-10-24,8.27,8.32,8.16,8.29,35465,0
2014-10-27,8.21,8.25,7.9,7.92,89695,0
2014-10-28,8,8,7.86,7.96,35497,0
2014-10-29,7.95,7.99,7.82,7.87,37380,0
2014-10-30,7.91,7.9499,7.86,7.94,15983,0
2014-10-31,7.98,8.24,7.935,8.22,40486,0
2014-11-03,8.23,8.755,8.22,8.72,45715,0
2014-11-04,8.81,8.87,8.5,8.62,26580,0
2014-11-05,8.58,8.85,8.38,8.84,25785,0
2014-11-06,8.66,8.93,8.66,8.83,8129,0
2014-11-07,8.8334,8.8334,8.55,8.63,9517,0
2014-11-10,8.73,8.83,8.6301,8.75,9796,0
2014-11-11,8.74,8.74,8.63,8.6816,2454,0
2014-11-12,8.57,8.68,8.44,8.54,17679,0
2014-11-13,8.55,8.79,8.54,8.56,11885,0
2014-11-14,8.62,8.695,8.55,8.56,9431,0
2014-11-17,8.57,8.71,8.57,8.59,15697,0
2014-11-18,8.59,8.66,8.22,8.29,28149,0
2014-11-19,8.2,8.4,8.05,8.09,28357,0
2014-11-20,8.07,8.392,8.07,8.16,12230,0
2014-11-21,8.2,8.436,8.2,8.3,20866,0
2014-11-24,8.27,8.27,8.17,8.2,19306,0
2014-11-25,8.16,8.26,8.08,8.16,7427,0
2014-11-26,8.12,8.27,8.12,8.19,19672,0
2014-11-28,8.21,8.25,8.17,8.19,2549,0
2014-12-01,8.17,8.26,8.01,8.01,22547,0
2014-12-02,8.06,8.16,8,8,8962,0
2014-12-03,8,8.08,7.93,8,17655,0
2014-12-04,8.01,8.26,8.01,8.09,26892,0
2014-12-05,8.15,8.2,7.92,7.95,32703,0
2014-12-08,7.98,8.1,7.92,7.9875,9112,0
2014-12-09,7.94,8.12,7.94,8.05,12861,0
2014-12-10,8.07,8.12,8.02,8.02,20116,0
2014-12-11,8.1,8.1,7.91,8.1,53537,0
2014-12-12,8.12,8.12,7.92,7.98,14724,0
2014-12-15,7.99,8.05,7.93,8.01,24815,0
2014-12-16,7.94,8.019,7.91,8,18062,0
2014-12-17,7.98,8.11,7.98,8.06,3837,0
2014-12-18,8.19,8.19,8.02,8.02,10968,0
2014-12-19,7.99,8.12,7.97,7.97,33262,0
2014-12-22,8,8.1095,7.9501,8.01,14149,0
2014-12-23,7.96,8.12,7.96,7.99,12127,0
2014-12-24,7.95,8.08,7.95,7.99,6728,0
2014-12-26,8.1,8.1,8.01,8.065,6508,0
2014-12-29,8,8.12,8,8.12,32692,0
2014-12-30,8.01,8.13,7.965,8.12,16364,0
2014-12-31,8.06,8.11,7.851,7.94,33670,0
2015-01-02,8.01,8.67,8.01,8.4,15689,0
2015-01-05,8.31,8.41,8.05,8.05,20411,0
2015-01-06,8.12,8.13,8.01,8.05,14814,0
2015-01-07,8.13,8.13,8.01,8.04,20188,0
2015-01-08,8.25,8.4899,8.1,8.39,28848,0
2015-01-09,8.5,8.66,8.37,8.52,41006,0
2015-01-12,8.61,8.749,8.4,8.44,20513,0
2015-01-13,8.75,8.75,8.428,8.54,8548,0
2015-01-14,8.41,8.48,8.17,8.31,22535,0
2015-01-15,8.21,8.48,8.15,8.16,17920,0
2015-01-16,8.28,8.292,8.19,8.19,14386,0
2015-01-20,8.2,8.2,8.01,8.01,16250,0
2015-01-21,8.01,8.1325,8.01,8.02,37033,0
2015-01-22,8.07,8.2897,8.0201,8.2897,12443,0
2015-01-23,8.16,8.47,8.03,8.47,21374,0
2015-01-26,8.31,8.6,8.06,8.46,41548,0
2015-01-27,8.45,8.61,8.29,8.61,30767,0
2015-01-28,8.91,9.39,8.9,9.2,62965,0
2015-01-29,9.21,9.24,9.0101,9.22,14439,0
2015-01-30,9.27,9.33,9.13,9.22,22259,0
2015-02-02,9.21,9.35,9.15,9.25,14832,0
2015-02-03,9.24,9.39,9.15,9.26,11766,0
2015-02-04,9.2,9.79,9.14,9.57,46996,0
2015-02-05,9.57,9.7,9.48,9.63,9116,0
2015-02-06,9.61,9.845,9.5,9.66,23065,0
2015-02-09,9.71,9.72,9.61,9.61,4677,0
2015-02-10,9.76,9.76,9.53,9.62,17046,0
2015-02-11,9.57,9.69,9.5,9.6,9408,0
2015-02-12,9.68,9.79,9.53,9.75,12314,0
2015-02-13,9.72,9.74,9.65,9.7,17258,0
2015-02-17,9.71,9.729,9.51,9.61,6876,0
2015-02-18,9.86,9.86,9.65,9.67,30446,0
2015-02-19,9.71,9.86,9.41,9.75,14236,0
2015-02-20,9.85,9.87,9.765,9.79,6773,0
2015-02-23,9.75,9.8,9.719,9.76,6633,0
2015-02-24,9.69,9.8,9.69,9.73,12558,0
2015-02-25,9.7,9.8,9.7,9.74,7009,0
2015-02-26,9.8,10.4,9.765,10.03,47521,0
2015-02-27,10.01,10.42,10.01,10.29,8198,0
2015-03-02,10.18,10.41,10.1,10.17,22600,0
2015-03-03,10.37,10.37,10.05,10.18,9000,0
2015-03-04,10.24,10.28,10.01,10.17,6500,0
2015-03-05,10.27,10.27,10.05,10.19,4800,0
2015-03-06,10.27,10.27,10.1,10.23,6700,0
2015-03-09,10.18,10.24,10.03,10.05,7700,0
2015-03-10,10.21,10.22,10.05,10.1,2800,0
2015-03-11,10.09,10.22,10.01,10.17,16100,0
2015-03-12,10.22,10.23,10.15,10.22,3900,0
2015-03-13,10.22,10.22,10.1,10.21,1800,0
2015-03-16,10.21,10.27,10.11,10.27,9000,0
2015-03-17,10.27,10.27,10.13,10.24,11000,0
2015-03-18,10.13,10.25,10.1,10.2,12000,0
2015-03-19,10.2,10.2,10.11,10.19,3200,0
2015-03-20,10.19,10.2,9.76,9.76,33500,0
2015-03-23,9.83,10.2,9.81,10.18,18000,0
2015-03-24,10.12,10.17,10.05,10.16,6200,0
2015-03-25,10.15,10.37,10.13,10.34,20400,0
2015-03-26,10.26,10.38,10.26,10.36,25500,0
2015-03-27,10.38,10.75,10.35,10.75,34600,0
2015-03-30,10.75,10.8,10.62,10.77,19900,0
2015-03-31,10.78,10.8,10.665,10.76,17239,0
2015-04-01,10.74,11.23,10.73,11.07,33000,0
2015-04-02,11.06,11.1,10.7,11.08,14300,0
2015-04-06,11.1,11.24,11.02,11.11,17700,0
2015-04-07,11.1,11.106,10.91,11,7055,0
2015-04-08,11.25,11.42,10.97,11,10200,0
2015-04-09,11.079,11.121,11.01,11.03,7430,0
2015-04-10,11.02,11.17,11.02,11.11,6700,0
2015-04-13,11.05,11.12,10.8,11.12,32000,0
2015-04-14,11.06,11.08,10.92,11.05,28900,0
2015-04-15,11.14,11.23,11.09,11.22,10959,0
2015-04-16,11.05,11.21,11.05,11.15,4481,0
2015-04-17,11.1,11.21,11.05,11.13,6100,0
2015-04-20,11.087,11.11,11,11.07,10475,0
2015-04-21,11.11,11.22,11.05,11.14,5381,0
2015-04-22,11.066,11.19,11.06,11.125,3773,0
2015-04-23,11.12,11.18,11.1,11.11,6400,0
2015-04-24,11.19,11.25,11.1,11.16,19945,0
2015-04-27,11.2,11.36,11.2,11.32,11300,0
2015-04-28,11.22,11.4,11.164,11.34,21803,0
2015-04-29,12.01,12.49,11.8,12.07,55100,0
2015-04-30,12.08,12.25,11.85,11.95,30500,0
2015-05-01,11.9,12.04,11.75,11.9,21900,0
2015-05-04,12.11,12.16,11.84,11.93,13100,0
2015-05-05,11.97,11.97,11.78,11.88,14200,0
2015-05-06,11.91,11.91,11.67,11.7,14762,0
2015-05-07,11.98,11.98,11.67,11.81,10570,0
2015-05-08,11.86,11.98,11.86,11.92,16700,0
2015-05-11,11.99,11.99,11.83,11.91,10600,0
2015-05-12,11.76,11.99,11.76,11.95,5363,0
2015-05-13,11.98,11.98,11.64,11.76,13200,0
2015-05-14,11.98,11.98,11.64,11.73,12900,0
2015-05-15,11.76,11.86,11.71,11.855,5595,0
2015-05-18,11.7,11.89,11.53,11.73,22186,0
2015-05-19,11.7,11.94,11.7,11.78,7122,0
2015-05-20,11.85,11.85,11.7,11.7,8600,0
2015-05-21,11.68,11.75,11.67,11.67,6600,0
2015-05-22,11.7,11.75,11.5,11.67,23700,0
2015-05-26,11.54,11.7,11.38,11.47,21108,0
2015-05-27,11.45,11.5,11.19,11.33,18100,0
2015-05-28,11.31,11.55,11.26,11.3,15704,0
2015-05-29,11.25,11.55,11.19,11.41,18800,0
2015-06-01,11.5,11.5,11.05,11.23,14880,0
2015-06-02,11.35,11.35,11.05,11.13,6930,0
2015-06-03,11.15,11.15,10.82,10.93,26000,0
2015-06-04,11.03,11.03,10.74,10.84,13200,0
2015-06-05,10.84,10.95,10.84,10.94,11000,0
2015-06-08,10.93,11,10.79,10.92,14600,0
2015-06-09,10.89,11.15,10.77,10.93,9856,0
2015-06-10,11.15,11.15,10.81,10.92,9262,0
2015-06-11,11.15,11.15,10.851,10.9,5503,0
2015-06-12,10.95,10.95,10.75,10.77,4100,0
2015-06-15,10.8,10.8,10.61,10.7,12500,0
2015-06-16,10.7,10.7,10.45,10.5,13900,0
2015-06-17,10.59,10.59,10.39,10.5,13800,0
2015-06-18,10.5,10.69,10.4,10.67,8900,0
2015-06-19,10.76,10.76,10.6,10.67,4600,0
2015-06-22,10.65,10.93,10.63,10.89,29900,0
2015-06-23,10.9,11.07,10.856,11.02,8708,0
2015-06-24,10.98,11.08,10.76,11.03,15400,0
2015-06-25,10.92,11.14,10.87,11,8700,0
2015-06-26,11.15,11.15,10.66,10.66,37100,0
2015-06-29,10.79,10.8,10.69,10.76,6100,0
2015-06-30,10.98,11.14,10.75,10.87,8929,0
2015-07-01,11.13,11.13,10.93,10.93,3000,0
2015-07-02,10.85,11.15,10.76,10.85,6800,0
2015-07-06,10.73,10.99,10.65,10.68,10000,0
2015-07-07,10.9,10.9,10.68,10.68,5400,0
2015-07-08,10.71,10.71,10.21,10.46,10800,0
2015-07-09,10.55,10.55,10.4,10.43,2700,0
2015-07-10,10.45,10.45,10.31,10.44,5500,0
2015-07-13,10.44,10.44,10.3,10.3,7700,0
2015-07-14,10.45,10.53,10.34,10.44,19180,0
2015-07-15,10.38,10.57,10.38,10.41,5135,0
2015-07-16,10.41,10.65,10.36,10.4,2600,0
2015-07-17,10.36,10.71,10.36,10.44,2600,0
2015-07-20,10.71,10.71,10.31,10.36,7900,0
2015-07-21,10.6,10.6,10.37,10.48,2500,0
2015-07-22,10.49,10.49,10.33,10.35,7900,0
2015-07-23,10.31,10.67,10.31,10.47,102300,0
2015-07-24,10.5,10.5,10.47,10.47,8700,0
2015-07-27,10.36,10.5,10.36,10.49,14300,0
2015-07-28,10.71,10.71,10.36,10.44,12000,0
2015-07-29,10.5,10.5,10.25,10.26,9600,0
2015-07-30,10.49,10.49,10.06,10.16,22200,0
2015-07-31,10.33,10.48,10.01,10.01,7400,0
2015-08-03,10.01,10.01,9.75,9.8,30210,0
2015-08-04,9.77,10.02,9.77,9.98,10100,0
2015-08-05,10.72,10.72,9.85,10.37,52400,0
2015-08-06,10.3,10.3,10.03,10.1,16281,0
2015-08-07,10.09,10.29,10.05,10.09,22100,0
2015-08-10,10.09,10.09,9.96,10,9600,0
2015-08-11,9.95,10.08,9.924,9.95,5543,0
2015-08-12,10.01,10.03,9.84,9.92,10600,0
2015-08-13,9.95,9.97,9.82,9.9,4600,0
2015-08-14,9.94,9.98,9.9,9.96,2500,0
2015-08-17,9.97,10.43,9.93,10.12,14100,0
2015-08-18,10,10.42,10,10.26,21400,0
2015-08-19,10.43,11.1,10.22,10.65,93500,0
2015-08-20,10.65,10.65,10.3,10.47,27900,0
2015-08-21,10.5,10.5,10.25,10.3,25200,0
2015-08-24,10.25,10.25,9.75,10.03,38551,0
2015-08-25,10.05,10.11,9.81,9.99,28800,0
2015-08-26,9.98,10.17,9.9,10.07,34100,0
2015-08-27,10.07,10.23,9.86,10.02,28500,0
2015-08-28,10.13,10.74,10.08,10.42,15200,0
2015-08-31,10.51,10.51,10.23,10.4,24800,0
2015-09-01,10.2,10.36,10.15,10.34,3400,0
2015-09-02,10.55,10.55,10.22,10.33,18900,0
2015-09-03,10.22,10.35,10.09,10.24,22200,0
2015-09-04,10.13,10.22,9.93,10,15900,0
2015-09-08,10.02,10.5,10,10.38,31300,0
2015-09-09,10.38,10.38,10.1,10.13,9900,0
2015-09-10,10.2,10.21,9.95,10.18,9443,0
2015-09-11,10.1,10.12,10.05,10.1,5700,0
2015-09-14,10.13,10.31,9.96,10.11,9700,0
2015-09-15,10.15,10.17,10,10.08,8886,0
2015-09-16,10.06,10.25,10.01,10.08,12900,0
2015-09-17,10.06,10.5,10.06,10.18,12766,0
2015-09-18,10,10.3,10,10.06,23900,0
2015-09-21,10.06,10.12,10.06,10.06,32500,0
2015-09-22,10.06,10.14,9.99,10.02,13500,0
2015-09-23,10.021,10.15,9.88,9.91,15402,0
2015-09-24,9.89,10.03,9.82,9.98,17200,0
2015-09-25,10.05,10.37,9.92,10.08,18300,0
2015-09-28,10,10.39,9.86,10.25,24420,0
2015-09-29,10.39,10.39,9.96,9.99,21000,0
2015-09-30,10.12,10.18,9.9,10.02,30500,0
2015-10-01,10.02,10.12,9.83,9.93,10900,0
2015-10-02,9.92,10.1,9.65,9.96,17900,0
2015-10-05,10.03,10.21,9.85,9.92,46872,0
2015-10-06,9.87,10.05,9.85,10,18700,0
2015-10-07,10.03,10.31,9.92,9.98,31300,0
2015-10-08,10.03,10.03,9.87,9.98,24000,0
2015-10-09,9.98,10.01,9.97,9.97,9800,0
2015-10-12,9.03,9.09,7.95,8.73,213318,0
2015-10-13,8.62,8.64,8.48,8.61,12600,0
2015-10-14,8.6,8.73,8.42,8.43,25100,0
2015-10-15,8.45,8.5,8.25,8.3,30500,0
2015-10-16,8.38,8.4,8.21,8.3,25400,0
2015-10-19,8.3,8.3,7.98,8.06,38974,0
2015-10-20,8.11,8.4,8.09,8.27,15500,0
2015-10-21,8.28,8.48,8.16,8.19,10800,0
2015-10-22,8.84,8.84,8,8.02,25600,0
2015-10-23,8,8.5,7.99,8.01,28600,0
2015-10-26,7.97,8.34,7.95,7.96,29700,0
2015-10-27,7.96,8.36,7.96,7.96,35600,0
2015-10-28,7.96,8.3,7.85,7.94,78400,0
2015-10-29,7.98,8.22,7.86,7.95,19100,0
2015-10-30,8.09,8.48,8,8.33,49000,0
2015-11-02,8.28,8.44,8.17,8.34,21958,0
2015-11-03,8.34,8.41,8.15,8.27,14100,0
2015-11-04,8.27,8.36,8.23,8.24,5693,0
2015-11-05,8.2,8.24,8.06,8.18,9500,0
2015-11-06,8.18,8.18,7.93,8.03,19200,0
2015-11-09,8,8.07,7.85,7.89,23756,0
2015-11-10,8.41,8.41,7.86,7.89,35200,0
2015-11-11,7.85,7.89,7.75,7.79,44100,0
2015-11-12,7.75,7.99,7.75,7.75,18000,0
2015-11-13,7.74,7.78,7.7,7.7,20500,0
2015-11-16,7.69,8.08,7.67,7.67,43200,0
2015-11-17,7.78,7.78,7.66,7.69,31200,0
2015-11-18,7.71,7.78,7.7,7.71,28900,0
2015-11-19,7.9,7.9,7.71,7.71,15700,0
2015-11-20,7.74,7.94,7.72,7.8,36500,0
2015-11-23,7.92,7.97,7.74,7.8,23700,0
2015-11-24,7.8,7.81,7.74,7.8,2800,0
2015-11-25,7.88,7.92,7.77,7.92,16900,0
2015-11-27,7.82,7.97,7.77,7.86,5800,0
2015-11-30,7.77,7.9,7.76,7.86,27500,0
2015-12-01,7.82,8,7.78,7.96,28233,0
2015-12-02,7.9,7.95,7.81,7.93,6678,0
2015-12-03,7.88,7.9105,7.72,7.81,17704,0
2015-12-04,7.95,7.95,7.73,7.82,15900,0
2015-12-07,7.79,7.85,7.72,7.77,20300,0
2015-12-08,7.74,7.79,7.68,7.68,8104,0
2015-12-09,7.68,7.77,7.64,7.68,39700,0
2015-12-10,7.7,7.82,7.64,7.67,26400,0
2015-12-11,7.61,7.75,7.52,7.62,37300,0
2015-12-14,7.58,7.74,7.58,7.74,21555,0
2015-12-15,7.77,7.8,7.54,7.61,23000,0
2015-12-16,7.77,7.77,7.53,7.62,13400,0
2015-12-17,7.6,7.62,7.53,7.59,7400,0
2015-12-18,7.54,7.59,7.52,7.52,35000,0
2015-12-21,7.52,7.53,7.5,7.5,10900,0
2015-12-22,7.51,7.82,7.5,7.68,21249,0
2015-12-23,7.69,7.88,7.69,7.81,14800,0
2015-12-24,7.71,7.9899,7.71,7.78,7532,0
2015-12-28,7.78,7.82,7.6648,7.69,10389,0
2015-12-29,7.66,7.83,7.6,7.675,15811,0
2015-12-30,7.63,7.65,7.57,7.6,11463,0
2015-12-31,7.63,7.92,7.5,7.6,29427,0
2016-01-04,7.5,7.93,7.5,7.76,32777,0
2016-01-05,7.62,7.76,7.52,7.53,16385,0
2016-01-06,7.51,7.75,7.51,7.54,13836,0
2016-01-07,7.5,7.54,7.15,7.26,53405,0
2016-01-08,7.34,7.34,6.85,6.92,42831,0
2016-01-11,7,7.43,7,7.06,27571,0
2016-01-12,7.05,7.44,6.9,7.29,25719,0
2016-01-13,7.26,7.3,6.95,7.05,9735,0
2016-01-14,7.12,7.19,6.99,7.125,17343,0
2016-01-15,6.96,7.07,6.86,6.96,27689,0
2016-01-19,7.01,7.02,6.52,6.55,41400,0
2016-01-20,6.55,7.04,6.0942,6.47,28732,0
2016-01-21,6.57,7.19,6.3027,6.5,18889,0
2016-01-22,6.57,6.88,6.49,6.63,19263,0
2016-01-25,6.55,7.1,6.42,6.45,27920,0
2016-01-26,6.42,6.65,6.42,6.56,27560,0
2016-01-27,7.2,7.74,7.1045,7.56,163305,0
2016-01-28,7.76,7.77,7.32,7.48,14614,0
2016-01-29,7.66,7.68,7.41,7.58,74147,0
2016-02-01,7.57,7.9899,7.31,7.97,122887,0
2016-02-02,8,8,7.71,7.92,28081,0
2016-02-03,7.97,7.97,7.76,7.79,32507,0
2016-02-04,8,8,7.802,7.97,41522,0
2016-02-05,8,8,7.5,7.53,34237,0
2016-02-08,7.5,7.73,7.36,7.57,43776,0
2016-02-09,7.51,7.6424,7.48,7.57,19265,0
2016-02-10,7.6,7.62,7.35,7.4,26656,0
2016-02-11,7.48,7.48,7,7.28,44100,0
2016-02-12,7.3,7.54,7.3,7.45,10831,0
2016-02-16,7.52,7.59,7.44,7.5,42020,0
2016-02-17,7.5,7.68,7.5,7.68,46382,0
2016-02-18,7.69,7.97,7.69,7.8,22961,0
2016-02-19,7.75,8,7.75,7.94,31974,0
2016-02-22,8.13,8.47,8.019,8.35,74669,0
2016-02-23,8.32,8.35,7.95,8.05,34248,0
2016-02-24,8.04,8.15,7.92,8,17797,0
2016-02-25,8.07,8.07,7.75,7.87,12385,0
2016-02-26,7.89,7.89,7.5,7.7,25844,0
2016-02-29,7.45,7.5,7,7.18,106909,0
2016-03-01,7.22,7.4499,7.22,7.39,33258,0
2016-03-02,7.36,7.49,7.24,7.33,37874,0
2016-03-03,7.27,7.55,7.25,7.31,18295,0
2016-03-04,7.31,7.441,7.3,7.36,19857,0
2016-03-07,7.25,7.49,7.25,7.41,44532,0
2016-03-08,7.36,7.43,7.26,7.27,10634,0
2016-03-09,7.26,7.35,7.135,7.16,32105,0
2016-03-10,7.26,7.41,7.11,7.13,38176,0
2016-03-11,7.23,7.34,7.14,7.14,24098,0
2016-03-14,7.08,7.35,7.05,7.13,23808,0
2016-03-15,7.03,7.26,6.99,7.01,20120,0
2016-03-16,7.13,7.13,6.99,7.02,27173,0
2016-03-17,7.03,7.35,7,7.25,76703,0
2016-03-18,7.25,7.27,7.13,7.13,20295,0
2016-03-21,7.07,7.18,7,7.05,42409,0
2016-03-22,7,7.2197,7,7,26915,0
2016-03-23,7,7.0365,6.87,6.97,25724,0
2016-03-24,6.94,6.97,6.85,6.97,14713,0
2016-03-28,6.97,6.99,6.87,6.91,18639,0
2016-03-29,6.93,7.1,6.85,7.03,42449,0
2016-03-30,7,7.19,6.95,7.07,36309,0
2016-03-31,7.07,7.34,7.07,7.15,9900,0
2016-04-01,7.12,7.22,7,7.14,29979,0
2016-04-04,7.09,7.1,6.99,7.02,40461,0
2016-04-05,6.99,7.035,6.9853,7,23763,0
2016-04-06,7,7.13,6.99,7.01,21512,0
2016-04-07,7.01,7.2,7,7.11,52089,0
2016-04-08,7.14,7.37,7.06,7.27,40126,0
2016-04-11,7.28,7.46,7.237,7.25,20422,0
2016-04-12,7.25,7.43,7.15,7.27,18992,0
2016-04-13,7.29,7.46,7.2,7.42,14950,0
2016-04-14,7.4,7.54,7.34,7.46,23241,0
2016-04-15,7.49,7.66,7.35,7.45,13564,0
2016-04-18,7.49,7.5599,7.3,7.49,17651,0
2016-04-19,7.45,7.6,7.4001,7.55,14313,0
2016-04-20,7.55,7.65,7.45,7.57,35075,0
2016-04-21,7.51,7.64,7.22,7.36,54450,0
2016-04-22,7.3,7.4145,7.3,7.36,16712,0
2016-04-25,7.39,7.39,7.19,7.24,15238,0
2016-04-26,7.2,7.3,7.1,7.19,38967,0
2016-04-27,7.17,7.3,7.12,7.17,19990,0
2016-04-28,7.12,7.2393,7.12,7.15,21986,0
2016-04-29,7.18,7.2133,7.11,7.12,22944,0
2016-05-02,7.13,7.161,7.07,7.12,37436,0
2016-05-03,7.09,7.12,7.07,7.08,28820,0
2016-05-04,7.08,7.1799,7.06,7.07,23397,0
2016-05-05,7.08,7.1,7.01,7.04,41599,0
2016-05-06,7.08,7.09,7.01,7.03,27353,0
2016-05-09,7,7.11,6.995,7.02,16173,0
2016-05-10,7.01,7.08,6.99,7,41890,0
2016-05-11,7.46,7.72,7.31,7.63,130410,0
2016-05-12,7.61,7.7697,7.51,7.62,101442,0
2016-05-13,7.64,7.64,7.4211,7.5,44465,0
2016-05-16,7.5,7.5995,7.43,7.49,40623,0
2016-05-17,7.49,7.5,7.32,7.39,56822,0
2016-05-18,7.48,7.5,7.35,7.42,19622,0
2016-05-19,7.43,7.48,7.3799,7.44,9554,0
2016-05-20,7.49,7.59,7.45,7.49,94590,0
2016-05-23,7.49,7.7,7.47,7.62,32982,0
2016-05-24,7.58,7.7522,7.41,7.43,21357,0
2016-05-25,7.52,7.65,7.52,7.59,11933,0
2016-05-26,7.64,7.69,7.56,7.62,14333,0
2016-05-27,7.66,7.95,7.66,7.91,56339,0
2016-05-31,8,8.92,7.9494,8.91,69091,0
2016-06-01,8.92,8.97,8.25,8.31,52912,0
2016-06-02,8.23,8.565,8.23,8.51,27576,0
2016-06-03,8.5,8.7499,8.29,8.36,22911,0
2016-06-06,8.65,8.861,8.4911,8.82,58465,0
2016-06-07,8.91,8.91,8.43,8.45,45858,0
2016-06-08,8.4,8.5,8.3,8.3,31580,0
2016-06-09,8.29,8.2922,8.02,8.18,22650,0
2016-06-10,8.07,8.14,7.87,7.97,16985,0
2016-06-13,7.5,7.73,7.38,7.58,142745,0
2016-06-14,7.51,7.68,7.31,7.45,80015,0
2016-06-15,7.49,7.5999,7.46,7.46,24989,0
2016-06-16,7.45,7.52,7.4,7.46,13719,0
2016-06-17,7.45,7.48,7.31,7.38,43918,0
2016-06-20,7.34,7.52,7.31,7.39,42110,0
2016-06-21,7.4,7.46,7.33,7.4,36814,0
2016-06-22,7.4,7.53,7.33,7.4,15546,0
2016-06-23,7.41,7.51,7.4,7.51,6703,0
2016-06-24,7.28,7.43,7.28,7.37,40586,0
2016-06-27,7.37,7.38,7.1,7.12,37766,0
2016-06-28,7.21,7.36,7.15,7.19,6603,0
2016-06-29,7.22,7.3882,7.15,7.33,28952,0
2016-06-30,7.35,7.57,7.29,7.51,22476,0
2016-07-01,7.54,7.5585,7.35,7.4,28698,0
2016-07-05,7.44,7.44,7.228,7.32,26386,0
2016-07-06,7.31,7.4399,7.25,7.3,11930,0
2016-07-07,7.3,7.37,7.28,7.37,6881,0
2016-07-08,7.43,7.51,7.37,7.44,6191,0
2016-07-11,7.46,7.54,7.42,7.48,9217,0
2016-07-12,7.48,7.55,7.44,7.45,24000,0
2016-07-13,7.43,7.4999,7.4,7.43,6909,0
2016-07-14,7.4329,7.4329,7.36,7.39,7536,0
2016-07-15,7.37,7.49,7.33,7.46,18728,0
2016-07-18,7.49,7.52,7.45,7.47,26384,0
2016-07-19,7.5,7.53,7.47,7.5,9717,0
2016-07-20,7.55,7.7,7.51,7.62,31239,0
2016-07-21,7.62,7.79,7.6,7.71,34455,0
2016-07-22,7.75,7.99,7.75,7.89,28359,0
2016-07-25,7.86,8.24,7.86,8.17,63633,0
2016-07-26,8.166,8.28,8.15,8.18,34465,0
2016-07-27,8.18,8.18,7.82,7.95,104585,0
2016-07-28,7.92,8,7.64,7.72,22718,0
2016-07-29,7.95,7.95,7.51,7.54,25656,0
2016-08-01,7.59,7.62,7.48,7.55,28089,0
2016-08-02,7.51,7.63,7.5,7.57,38334,0
2016-08-03,7.7,7.7,7.4801,7.55,13418,0
2016-08-04,7.55,7.6199,7.48,7.57,20883,0
2016-08-05,7.665,7.665,7.51,7.55,9337,0
2016-08-08,7.55,7.77,7.55,7.69,13397,0
2016-08-09,7.82,7.82,7.5001,7.61,25827,0
2016-08-10,7.61,7.67,7.5,7.56,16483,0
2016-08-11,7.544,7.57,7.4048,7.47,27901,0
2016-08-12,7.43,7.52,7.4,7.43,16112,0
2016-08-15,7.4,7.5699,7.38,7.46,36365,0
2016-08-16,7.52,7.52,7.4,7.49,13652,0
2016-08-17,7.48,7.6899,7.31,7.56,68234,0
2016-08-18,7.56,8.0299,7.3701,7.8,69633,0
2016-08-19,7.79,8.01,7.61,7.7299,17142,0
2016-08-22,7.68,7.73,7.5,7.57,24345,0
2016-08-23,7.58,7.6099,7.51,7.55,5105,0
2016-08-24,7.55,7.59,7.48,7.59,10339,0
2016-08-25,7.5589,7.59,7.46,7.5399,9145,0
2016-08-26,7.52,7.5299,7.47,7.5299,15604,0
2016-08-29,7.49,7.58,7.49,7.5,6366,0
2016-08-30,7.5,7.6,7.47,7.57,22804,0
2016-08-31,7.58,7.5962,7.45,7.51,22228,0
2016-09-01,7.62,7.63,7.6,7.6,15868,0
2016-09-02,7.66,7.8442,7.5801,7.8,15441,0
2016-09-06,7.82,7.82,7.63,7.7308,11003,0
2016-09-07,7.75,7.75,7.67,7.68,21699,0
2016-09-08,7.72,7.72,7.48,7.54,25104,0
2016-09-09,7.5,7.54,7.24,7.32,57197,0
2016-09-12,7.38,7.47,7.38,7.44,34000,0
2016-09-13,7.45,7.55,7.3097,7.46,50008,0
2016-09-14,7.357,7.5399,7.32,7.35,15572,0
2016-09-15,7.37,7.45,7.32,7.34,14132,0
2016-09-16,7.38,7.42,7.28,7.4,27297,0
2016-09-19,7.412,7.54,7.31,7.4,12399,0
2016-09-20,7.39,7.46,7.33,7.35,5666,0
2016-09-21,7.3582,7.4699,7.35,7.38,8407,0
2016-09-22,7.42,7.46,7.3601,7.41,8182,0
2016-09-23,7.39,7.43,7.36,7.42,7199,0
2016-09-26,7.4,7.4013,7.35,7.35,3686,0
2016-09-27,7.35,7.39,7.28,7.35,13509,0
2016-09-28,7.48,7.57,7.36,7.4367,3500,0
2016-09-29,7.4,7.53,7.35,7.46,7774,0
2016-09-30,7.4,7.5,7.384,7.45,9244,0
2016-10-03,7.45,7.72,7.45,7.61,16457,0
2016-10-04,7.63,7.705,7.55,7.69,25918,0
2016-10-05,7.6996,7.79,7.611,7.79,15187,0
2016-10-06,7.72,7.7999,7.69,7.74,9100,0
2016-10-07,7.78,7.8,7.61,7.78,5934,0
2016-10-10,7.7004,7.88,7.68,7.78,10568,0
2016-10-11,7.65,7.7888,7.65,7.74,13697,0
2016-10-12,7.6325,7.8514,7.6325,7.74,10479,0
2016-10-13,7.65,7.74,7.65,7.69,14200,0
2016-10-14,7.68,7.73,7.66,7.7,6324,0
2016-10-17,7.74,7.8,7.7,7.72,15060,0
2016-10-18,7.75,7.7536,7.7,7.71,7488,0
2016-10-19,7.8374,7.8374,7.71,7.75,14706,0
2016-10-20,7.75,7.75,7.7,7.74,6551,0
2016-10-21,7.77,7.85,7.7,7.82,10527,0
2016-10-24,7.82,7.99,7.72,7.99,35178,0
2016-10-25,7.94,8.05,7.91,8.04,17996,0
2016-10-26,8,8.1799,8,8.03,21928,0
2016-10-27,8.09,8.15,8.09,8.12,14223,0
2016-10-28,8.17,8.17,8,8.04,31912,0
2016-10-31,8.09,8.09,7.7,7.72,20177,0
2016-11-01,7.79,7.83,7.7,7.74,45561,0
2016-11-02,7.4,7.5,7.15,7.23,170269,0
2016-11-03,7.23,7.2624,7.23,7.23,15586,0
2016-11-04,7.26,7.34,7.25,7.26,19825,0
2016-11-07,7.26,7.29,7.24,7.27,26899,0
2016-11-08,7.3,7.3,7.23,7.23,22516,0
2016-11-09,7.23,7.2965,7.205,7.23,55638,0
2016-11-10,7.25,7.34,7.0798,7.24,73651,0
2016-11-11,7.27,7.69,7.18,7.69,106675,0
2016-11-14,7.65,7.85,7.55,7.58,42475,0
2016-11-15,7.66,7.698,7.51,7.62,19407,0
2016-11-16,7.63,7.6876,7.5401,7.6,9305,0
2016-11-17,7.64,7.65,7.53,7.63,29068,0
2016-11-18,7.69,7.69,7.53,7.5999,11717,0
2016-11-21,7.6,7.64,7.549,7.59,14590,0
2016-11-22,7.5999,7.6,7.54,7.543,24838,0
2016-11-23,7.57,7.589,7.5,7.5676,17186,0
2016-11-25,7.59,7.6,7.56,7.59,5908,0
2016-11-28,7.61,7.65,7.59,7.6,16120,0
2016-11-29,7.63,7.75,7.6255,7.67,13903,0
2016-11-30,7.71,7.7658,7.67,7.73,13811,0
2016-12-01,7.77,7.95,7.76,7.77,26820,0
2016-12-02,7.79,7.84,7.67,7.7999,12051,0
2016-12-05,7.74,7.86,7.69,7.76,24134,0
2016-12-06,7.8873,7.89,7.772,7.86,10780,0
2016-12-07,7.89,8,7.8801,8,28182,0
2016-12-08,8.03,8.1,7.955,8.04,33044,0
2016-12-09,8.02,8.139,8,8.02,8137,0
2016-12-12,8,8.01,7.8201,7.96,22165,0
2016-12-13,7.95,7.9799,7.7728,7.85,9988,0
2016-12-14,7.7678,7.7973,7.76,7.77,4922,0
2016-12-15,7.76,7.77,7.66,7.71,9190,0
2016-12-16,7.67,7.76,7.65,7.7,13073,0
2016-12-19,7.7,7.89,7.6077,7.71,50033,0
2016-12-20,7.852,8.01,7.8,7.9,32347,0
2016-12-21,7.86,7.88,7.76,7.86,6253,0
2016-12-22,7.85,7.87,7.75,7.76,8898,0
2016-12-23,7.72,7.87,7.72,7.79,12418,0
2016-12-27,7.85,7.85,7.71,7.8,10265,0
2016-12-28,7.7816,7.88,7.7318,7.76,34099,0
2016-12-29,7.75,7.8718,7.75,7.85,15637,0
2016-12-30,7.7501,7.9299,7.7501,7.82,8938,0
2017-01-03,7.81,7.947,7.8,7.815,10919,0
2017-01-04,7.8,8.06,7.8,8.05,12310,0
2017-01-05,7.98,8.08,7.98,8.06,2758,0
2017-01-06,8.1309,8.15,8.0331,8.135,7062,0
2017-01-09,8.15,8.2,8.1425,8.15,18406,0
2017-01-10,8.2,8.2,8.1,8.1637,4771,0
2017-01-11,8.15,8.17,8.1,8.1299,4056,0
2017-01-12,8.12,8.18,8.0999,8.17,28733,0
2017-01-13,8.1,8.16,8.1,8.1101,13021,0
2017-01-17,8.13,8.18,8.13,8.16,24360,0
2017-01-18,8.17,8.18,8.1,8.1,21416,0
2017-01-19,8.14,8.15,8.1,8.1,12307,0
2017-01-20,8.16,8.16,8.1,8.1,14867,0
2017-01-23,8.16,8.16,8.02,8.02,15425,0
2017-01-24,8.0508,8.08,8.02,8.05,10059,0
2017-01-25,8.0851,8.15,8.05,8.14,4383,0
2017-01-26,8.15,8.16,8.1,8.1,12021,0
2017-01-27,8.05,8.14,8,8.04,19692,0
2017-01-30,8,8.115,7.85,7.88,39881,0
2017-01-31,7.84,8.06,7.8,7.9399,42452,0
2017-02-01,7.84,7.84,7.25,7.48,119509,0
2017-02-02,7.53,7.5725,7.398,7.53,29664,0
2017-02-03,7.4232,7.67,7.4232,7.6,7320,0
2017-02-06,7.63,7.69,7.57,7.68,17691,0
2017-02-07,7.75,7.75,7.65,7.68,10798,0
2017-02-08,7.71,7.7656,7.5624,7.68,20356,0
2017-02-09,7.5336,7.799,7.5302,7.71,7624,0
2017-02-10,7.75,7.84,7.6448,7.73,11081,0
2017-02-13,7.77,7.8387,7.65,7.73,18772,0
2017-02-14,7.7224,7.75,7.55,7.56,27159,0
2017-02-15,7.56,7.611,7.36,7.42,27215,0
2017-02-16,7.446,7.4528,7.36,7.36,14602,0
2017-02-17,7.35,7.3652,7.25,7.33,30219,0
2017-02-21,7.3,7.36,7.25,7.36,25992,0
2017-02-22,7.31,7.335,7.25,7.26,12647,0
2017-02-23,7.25,7.27,7.25,7.26,15157,0
2017-02-24,7.25,7.2718,7.25,7.26,19712,0
2017-02-27,7.25,7.28,7.25,7.27,20880,0
2017-02-28,7.25,7.27,7.25,7.27,16036,0
2017-03-01,7.27,7.27,7.24,7.24,19611,0
2017-03-02,7.24,7.2772,7.24,7.25,23810,0
2017-03-03,7.25,7.26,7.24,7.25,22361,0
2017-03-06,7.3,7.3,7.24,7.24,23817,0
2017-03-07,7.241,7.2716,7.12,7.21,35327,0
2017-03-08,7.25,7.25,7.15,7.15,16836,0
2017-03-09,7.13,7.2,7.08,7.1,23854,0
2017-03-10,7.1001,7.125,7.08,7.09,26885,0
2017-03-13,7.1148,7.13,7.09,7.11,16861,0
2017-03-14,7.09,7.119,7.09,7.09,22987,0
2017-03-15,7.13,7.2358,7.1,7.16,11390,0
2017-03-16,7.15,7.3,7.15,7.29,12438,0
2017-03-17,7.23,7.3,7.18,7.26,11007,0
2017-03-20,7.3,7.3,7.15,7.24,12905,0
2017-03-21,7.28,7.28,7.16,7.18,7194,0
2017-03-22,7.22,7.22,7.1,7.1,14108,0
2017-03-23,7.1,7.27,7.1,7.21,9859,0
2017-03-24,7.26,7.26,7.15,7.21,4360,0
2017-03-27,7.21,7.21,7.15,7.21,8245,0
2017-03-28,7.17,7.27,7.17,7.27,4176,0
2017-03-29,7.35,7.3707,7.22,7.3174,4553,0
2017-03-30,7.27,7.27,7.16,7.215,2055,0
2017-03-31,7.3219,7.35,7.17,7.34,12751,0
2017-04-03,7.39,7.4,7.2501,7.26,13870,0
2017-04-04,7.31,7.31,7.151,7.17,10564,0
2017-04-05,7.14,7.25,7.14,7.21,19940,0
2017-04-06,7.17,7.24,7.15,7.24,7739,0
2017-04-07,7.15,7.23,7.15,7.19,13598,0
2017-04-10,7.22,7.27,7.22,7.25,4594,0
2017-04-11,7.2786,7.3,7.26,7.26,2542,0
2017-04-12,7.3,7.31,7.26,7.26,2936,0
2017-04-13,7.2,7.2,7.15,7.17,1668,0
2017-04-17,7.16,7.4,7.16,7.3999,18509,0
2017-04-18,7.4,7.62,7.4,7.43,48059,0
2017-04-19,7.332,7.35,7.17,7.25,31862,0
2017-04-20,7.2602,7.32,7.21,7.3,18126,0
2017-04-21,7.23,7.23,7.09,7.11,49113,0
2017-04-24,7.17,7.2506,7.17,7.17,4736,0
2017-04-25,7.23,7.25,7.17,7.22,3467,0
2017-04-26,7.27,7.28,7.2001,7.2573,10314,0
2017-04-27,7.3,7.3779,7.3,7.33,7359,0
2017-04-28,7.43,8,7.2683,7.87,40009,0
2017-05-01,7.82,7.89,7.6,7.85,10850,0
2017-05-02,7.8375,7.8375,7.75,7.75,6887,0
2017-05-03,7.05,7.15,6.75,6.93,80530,0
2017-05-04,6.99,6.9999,6.8648,6.94,11135,0
2017-05-05,7.05,7.07,6.85,6.86,14277,0
2017-05-08,6.97,6.97,6.85,6.89,17971,0
2017-05-09,6.9,6.9,6.861,6.89,13690,0
2017-05-10,6.85,6.9,6.85,6.88,23780,0
2017-05-11,6.89,6.89,6.86,6.87,6026,0
2017-05-12,6.89,6.89,6.84,6.88,8018,0
2017-05-15,6.84,6.89,6.82,6.84,21185,0
2017-05-16,6.85,6.85,6.82,6.8499,2638,0
2017-05-17,6.82,6.85,6.81,6.83,33859,0
2017-05-18,6.8,6.97,6.8,6.8,8410,0
2017-05-19,6.83,6.86,6.79,6.81,24969,0
2017-05-22,6.87,6.87,6.79,6.79,6277,0
2017-05-23,6.88,6.88,6.74,6.74,95331,0
2017-05-24,6.7782,6.7976,6.73,6.73,23798,0
2017-05-25,6.7712,6.79,6.71,6.78,39578,0
2017-05-26,6.79,6.7999,6.71,6.74,8780,0
2017-05-30,6.7349,6.89,6.7,6.84,52809,0
2017-05-31,6.79,6.79,6.71,6.78,10585,0
2017-06-01,6.79,6.82,6.74,6.77,23844,0
2017-06-02,6.74,6.75,6.687,6.7299,58854,0
2017-06-05,6.73,6.8,6.7,6.76,38738,0
2017-06-06,6.72,6.79,6.71,6.7499,3909,0
2017-06-07,6.7655,6.7708,6.722,6.74,8960,0
2017-06-08,6.79,6.8,6.74,6.78,6202,0
2017-06-09,6.7922,6.8,6.71,6.74,27120,0
2017-06-12,6.7,6.77,6.7,6.7679,5630,0
2017-06-13,6.77,6.8799,6.7599,6.8299,10477,0
2017-06-14,6.874,6.874,6.81,6.8593,10856,0
2017-06-15,6.85,6.8899,6.81,6.81,7808,0
2017-06-16,6.814,6.8499,6.8,6.8,3424,0
2017-06-19,6.8,6.8531,6.7292,6.75,16748,0
2017-06-20,6.71,6.8,6.71,6.74,10264,0
2017-06-21,6.78,6.8,6.71,6.75,10027,0
2017-06-22,6.72,6.8,6.71,6.77,22465,0
2017-06-23,6.8,6.885,6.72,6.87,18525,0
2017-06-26,6.9,6.9,6.782,6.86,22957,0
2017-06-27,6.79,7.08,6.79,7.04,20444,0
2017-06-28,7.07,7.42,6.9915,7.22,24511,0
2017-06-29,7.24,7.41,7.1193,7.17,19425,0
2017-06-30,7.12,7.17,7,7.0899,17778,0
2017-07-03,7.06,7.06,7,7,4049,0
2017-07-05,7,7.18,7,7.01,6667,0
2017-07-06,7.09,7.09,7,7,8092,0
2017-07-07,7.22,7.22,6.95,7.16,29775,0
2017-07-10,7.1,7.22,7.02,7.19,17364,0
2017-07-11,7.2175,7.3,7.081,7.13,15558,0
2017-07-12,7.1,7.225,7.1,7.1,6267,0
2017-07-13,7.19,7.19,7.1,7.1,7903,0
2017-07-14,7.24,7.24,7.11,7.165,13022,0
2017-07-17,7.14,7.1899,7.11,7.16,18690,0
2017-07-18,7.16,7.25,7.16,7.2499,5300,0
2017-07-19,7.2238,7.33,7.2238,7.28,9797,0
2017-07-20,7.32,7.32,7.26,7.27,4111,0
2017-07-21,7.3,7.32,7.26,7.26,13851,0
2017-07-24,7.33,7.33,7.26,7.26,11498,0
2017-07-25,7.255,7.4,7.25,7.25,14230,0
2017-07-26,7.36,7.39,7.2042,7.28,20340,0
2017-07-27,7.34,7.34,7.25,7.3,7916,0
2017-07-28,7.25,7.33,7.25,7.26,7871,0
2017-07-31,7.21,7.34,7.11,7.32,12295,0
2017-08-01,7.23,7.36,7.23,7.35,15527,0
2017-08-02,7.23,7.4,6.95,7.35,51521,0
2017-08-03,7.36,7.36,7.11,7.1999,22598,0
2017-08-04,7.2543,7.2543,6.96,7.14,19844,0
2017-08-07,7.09,7.15,6.97,6.99,19868,0
2017-08-08,6.95,7.02,6.91,7.01,10109,0
2017-08-09,6.96,7,6.9,6.92,6967,0
2017-08-10,6.91,6.93,6.87,6.89,11439,0
2017-08-11,6.85,6.9521,6.8,6.9,11509,0
2017-08-14,6.8712,6.8712,6.82,6.87,10632,0
2017-08-15,6.86,6.86,6.82,6.83,4535,0
2017-08-16,6.82,6.8277,6.75,6.77,13632,0
2017-08-17,6.75,6.8,6.7,6.7,18041,0
2017-08-18,6.7,6.74,6.7,6.74,6620,0
2017-08-21,6.7,6.78,6.7,6.71,11335,0
2017-08-22,6.71,6.72,6.7,6.71,11818,0
2017-08-23,6.7,6.75,6.69,6.74,74611,0
2017-08-24,6.75,6.88,6.73,6.86,20214,0
2017-08-25,6.86,6.96,6.85,6.94,9038,0
2017-08-28,6.94,7.23,6.94,7.08,13892,0
2017-08-29,7.07,7.11,7.07,7.08,2853,0
2017-08-30,7.072,7.175,7.01,7.01,10203,0
2017-08-31,7,7.25,7,7.11,15119,0
2017-09-01,7.1,7.17,7.01,7.01,4971,0
2017-09-05,7.01,7.04,6.94,7.01,6006,0
2017-09-06,6.96,7.19,6.79,6.81,18165,0
2017-09-07,6.7,7.02,6.7,6.86,36779,0
2017-09-08,6.95,6.95,6.83,6.88,2744,0
2017-09-11,6.94,6.9833,6.81,6.87,8523,0
2017-09-12,6.87,6.94,6.8283,6.83,4601,0
2017-09-13,6.81,6.88,6.7701,6.8,6823,0
2017-09-14,6.77,6.926,6.77,6.82,5119,0
2017-09-15,6.77,6.96,6.7198,6.94,15883,0
2017-09-18,6.94,6.94,6.76,6.88,14379,0
2017-09-19,6.84,6.91,6.8001,6.86,10659,0
2017-09-20,6.863,6.93,6.82,6.86,4262,0
2017-09-21,6.8201,6.85,6.8201,6.837,9255,0
2017-09-22,6.8507,6.98,6.84,6.98,5520,0
2017-09-25,6.91,6.9302,6.86,6.9,10025,0
2017-09-26,6.91,6.98,6.9,6.95,16568,0
2017-09-27,6.9,7.05,6.9,7.02,3933,0
2017-09-28,6.9822,7.02,6.96,7.0139,9704,0
2017-09-29,7.06,7.25,7.047,7.21,16776,0
2017-10-02,7.2,7.2,7.021,7.1,9452,0
2017-10-03,7.19,7.203,6.9,7.04,8838,0
2017-10-04,7.01,7.05,6.97,7,2140,0
2017-10-05,6.98,6.98,6.91,6.93,10072,0
2017-10-06,6.976,6.976,6.81,6.87,23164,0
2017-10-09,6.9,7.05,6.8452,6.93,17302,0
2017-10-10,6.89,7.0442,6.85,6.87,18855,0
2017-10-11,6.88,6.968,6.871,6.915,5095,0
2017-10-12,6.92,6.9628,6.9,6.9,10253,0
2017-10-13,6.875,6.981,6.81,6.94,8917,0
2017-10-16,6.89,6.955,6.8545,6.87,6173,0
2017-10-17,6.81,6.92,6.8,6.9,17255,0
2017-10-18,6.84,6.87,6.77,6.79,21446,0
2017-10-19,6.8,6.93,6.8,6.91,4013,0
2017-10-20,6.9,6.98,6.8228,6.91,8365,0
2017-10-23,7.35,7.5,7.0201,7.16,96352,0
2017-10-24,7.11,7.2,7.0902,7.15,26289,0
2017-10-25,7.09,7.1158,6.9247,6.97,10765,0
2017-10-26,6.97,7.0089,6.81,6.97,20882,0
2017-10-27,6.98,7.1,6.89,7.09,13999,0
2017-10-30,7.06,7.09,7.05,7.06,2222,0
2017-10-31,7.05,7.59,7.05,7.58,27524,0
2017-11-01,7.23,7.8,7.07,7.8,112870,0
2017-11-02,7.71,7.8,7.5,7.52,28107,0
2017-11-03,7.59,7.59,7.4,7.42,11810,0
2017-11-06,7.36,7.569,7.33,7.37,8833,0
2017-11-07,7.35,7.39,7.35,7.39,2579,0
2017-11-08,7.38,7.4999,7.38,7.46,9938,0
2017-11-09,7.42,7.58,7.4,7.54,2429,0
2017-11-10,7.48,7.7237,7.48,7.54,6596,0
